Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.98 28.24 27.81 27.81 3,328,343 -0.28(-0.99%)
Dec 28, 2007 27.90 28.22 27.90 28.09 2,573,970 +0.08(+0.29%)
Dec 27, 2007 28.06 28.28 27.95 28.01 3,008,547 -0.17(-0.61%)
Dec 26, 2007 27.83 28.25 27.83 28.18 2,462,384 +0.19(+0.68%)
Dec 24, 2007 28.19 28.30 27.93 27.99 2,215,408 -0.10(-0.34%)
Dec 21, 2007 27.99 28.33 27.94 28.09 7,773,493 +0.13(+0.46%)
Dec 20, 2007 27.81 28.01 27.81 27.96 4,545,185 +0.15(+0.53%)
Dec 19, 2007 27.90 27.90 27.65 27.81 7,884,981 +0.06(+0.21%)
Dec 18, 2007 28.35 28.35 27.73 27.76 9,339,841 -0.45(-1.59%)
Dec 17, 2007 28.70 28.86 28.16 28.21 8,876,787 -0.56(-1.96%)
Dec 14, 2007 28.66 29.00 28.58 28.77 7,183,508 +0.09(+0.31%)
Dec 13, 2007 28.39 28.81 28.38 28.68 5,596,727 +0.21(+0.74%)
Dec 12, 2007 28.63 28.66 28.18 28.47 7,762,514 +0.27(+0.95%)
Dec 11, 2007 28.12 28.40 27.99 28.20 8,232,447 +0.07(+0.24%)
Dec 10, 2007 28.50 28.58 28.14 28.14 6,452,709 -0.34(-1.19%)
Dec 07, 2007 28.45 28.64 28.43 28.47 5,936,928 +0.12(+0.42%)
Dec 06, 2007 28.25 28.44 28.18 28.36 6,616,772 +0.09(+0.33%)
Dec 05, 2007 28.48 28.54 28.19 28.26 8,728,507 +0.06(+0.23%)
Dec 04, 2007 28.45 28.59 28.08 28.20 13,598,359 -0.36(-1.26%)
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.