Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.69 32.88 32.23 32.42 4,606,544 -0.26(-0.78%)
Jun 28, 2007 32.17 32.74 32.08 32.68 5,541,416 +0.46(+1.43%)
Jun 27, 2007 32.34 32.45 32.20 32.22 5,830,326 -0.11(-0.32%)
Jun 26, 2007 32.77 32.77 32.28 32.33 7,936,352 -0.38(-1.16%)
Jun 25, 2007 32.69 33.03 32.66 32.70 4,836,040 +0.07(+0.21%)
Jun 22, 2007 33.14 33.02 32.53 32.63 8,913,800 -0.51(-1.52%)
Jun 21, 2007 33.20 33.30 32.91 33.14 5,880,000 -0.06(-0.18%)
Jun 20, 2007 33.34 33.52 33.20 33.20 7,606,600 +0.34(+1.03%)
Jun 19, 2007 33.09 33.09 32.78 32.86 3,822,000 -0.33(-0.99%)
Jun 18, 2007 33.36 33.40 33.06 33.19 3,221,000 -0.12(-0.38%)
Jun 15, 2007 33.48 33.61 33.19 33.31 6,202,200 -0.11(-0.33%)
Jun 14, 2007 33.63 33.71 33.34 33.42 4,886,000 -0.30(-0.90%)
Jun 13, 2007 33.83 33.90 33.37 33.73 9,810,000 -0.02(-0.04%)
Jun 12, 2007 33.49 33.78 33.42 33.74 5,662,800 +0.13(+0.40%)
Jun 11, 2007 33.26 33.65 33.18 33.61 4,147,402 +0.27(+0.79%)
Jun 08, 2007 33.11 33.38 32.95 33.34 4,466,960 +0.24(+0.72%)
Jun 07, 2007 33.12 33.24 33.00 33.10 5,008,490 -0.10(-0.30%)
Jun 06, 2007 33.30 33.52 33.15 33.20 4,362,806 -0.25(-0.73%)
Jun 05, 2007 33.75 33.77 33.42 33.45 4,644,294 -0.18(-0.55%)
Jun 04, 2007 33.55 33.69 33.44 33.63 3,051,430 -0.07(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.