Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.91 28.30 27.74 27.93 41,125 -0.53(-1.85%)
Sep 29, 2010 28.61 28.70 28.39 28.45 6,319,299 -0.18(-0.63%)
Sep 28, 2010 28.76 28.77 28.46 28.64 8,622,262 -0.04(-0.15%)
Sep 27, 2010 28.43 28.77 28.39 28.68 6,560,936 +0.15(+0.52%)
Sep 24, 2010 28.57 28.70 28.39 28.53 7,929,889 +0.17(+0.59%)
Sep 23, 2010 28.36 28.50 28.21 28.36 6,916,310 -0.14(-0.50%)
Sep 22, 2010 28.52 28.65 28.47 28.51 7,330,616 -0.04(-0.13%)
Sep 21, 2010 28.40 28.70 28.30 28.54 11,834,178 +0.11(+0.38%)
Sep 20, 2010 28.04 28.51 28.03 28.43 8,965,483 +0.32(+1.14%)
Sep 17, 2010 28.11 28.13 27.86 28.11 12,384,990 +0.40(+1.44%)
Sep 15, 2010 27.41 27.81 27.30 27.71 7,211,669 +0.31(+1.11%)
Sep 14, 2010 27.26 27.54 27.26 27.41 8,100,304 +0.14(+0.51%)
Sep 13, 2010 27.43 27.47 27.22 27.27 6,038,040 -0.05(-0.17%)
Sep 10, 2010 27.16 27.40 27.14 27.32 9,858,400 +0.23(+0.83%)
Sep 09, 2010 27.27 27.33 27.03 27.09 5,897,725 -0.01(-0.04%)
Sep 08, 2010 27.24 27.25 26.95 27.10 7,088,662 -0.06(-0.23%)
Sep 07, 2010 27.14 27.52 27.07 27.16 1,439 -0.03(-0.12%)
Sep 03, 2010 27.26 27.34 26.93 27.20 10,123,391 +0.01(+0.03%)
Sep 02, 2010 27.21 27.29 27.07 27.19 770 -0.03(-0.12%)
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.