Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.95 24.95 23.95 23.96 12,540,096 -0.51(-2.08%)
Jul 30, 2007 25.01 25.47 24.39 24.47 9,275,259 -0.38(-1.53%)
Jul 27, 2007 25.00 25.15 24.76 24.85 11,582,668 -0.12(-0.49%)
Jul 26, 2007 24.99 25.37 24.87 24.97 17,636,932 -0.32(-1.25%)
Jul 25, 2007 25.30 25.47 24.73 25.29 14,825,328 +0.51(+2.07%)
Jul 24, 2007 24.81 25.18 24.67 24.77 10,449,661 -0.16(-0.63%)
Jul 23, 2007 24.65 25.04 24.62 24.93 6,659,216 +0.36(+1.48%)
Jul 20, 2007 24.82 24.95 24.53 24.57 8,661,692 -0.30(-1.20%)
Jul 19, 2007 24.63 24.90 24.58 24.87 6,207,145 +0.27(+1.11%)
Jul 18, 2007 24.60 24.73 24.44 24.59 8,643,957 -0.12(-0.47%)
Jul 17, 2007 24.88 24.96 24.71 24.71 7,140,207 -0.04(-0.18%)
Jul 16, 2007 24.75 24.88 24.69 24.75 6,729,497 -0.09(-0.38%)
Jul 13, 2007 24.68 24.96 24.66 24.85 7,702,190 +0.04(+0.16%)
Jul 12, 2007 24.32 24.82 24.28 24.81 7,628,636 +0.53(+2.17%)
Jul 11, 2007 23.78 24.32 23.78 24.28 6,198,887 +0.41(+1.70%)
Jul 10, 2007 23.94 24.05 23.84 23.87 7,425,793 -0.16(-0.66%)
Jul 09, 2007 23.99 24.07 23.93 24.03 6,362,247 +0.07(+0.30%)
Jul 06, 2007 23.98 23.98 23.78 23.96 4,545,777 -0.01(-0.06%)
Jul 05, 2007 23.96 24.01 23.85 23.98 6,169,520 +0.17(+0.72%)
Jul 03, 2007 23.74 23.86 23.70 23.81 5,372,166 +0.16(+0.66%)
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.