Skip to main content

Colgate-Palmolive (NY: CL )

102.39 -0.79 (-0.77%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.40 29.40 28.80 29.07 16,928,500 -0.03(-0.09%)
Nov 29, 2007 29.04 29.11 28.68 29.09 6,957,257 +0.15(+0.51%)
Nov 28, 2007 28.64 29.04 27.66 28.95 10,539,433 +0.21(+0.75%)
Nov 27, 2007 28.57 28.79 28.40 28.73 8,878,036 +0.34(+1.19%)
Nov 26, 2007 28.68 28.94 28.39 28.39 7,593,526 -0.28(-0.99%)
Nov 23, 2007 28.46 28.77 28.46 28.68 3,735,927 +0.35(+1.24%)
Nov 21, 2007 28.42 29.01 28.29 28.32 11,050,889 -0.30(-1.07%)
Nov 20, 2007 28.12 28.82 28.12 28.63 13,193,891 +0.50(+1.78%)
Nov 19, 2007 28.63 28.63 28.06 28.13 11,122,432 -0.48(-1.66%)
Nov 16, 2007 28.43 28.70 28.28 28.60 9,744,979 +0.33(+1.16%)
Nov 15, 2007 28.30 28.55 28.17 28.28 6,568,117 -0.09(-0.32%)
Nov 14, 2007 28.31 28.68 27.97 28.37 11,209,070 +0.24(+0.84%)
Nov 13, 2007 28.05 28.17 27.57 28.13 7,596,986 +0.26(+0.94%)
Nov 12, 2007 27.77 28.16 27.65 27.87 9,517,977 +0.10(+0.35%)
Nov 09, 2007 27.38 27.99 27.24 27.77 9,480,974 +0.18(+0.64%)
Nov 08, 2007 27.61 27.61 27.03 27.60 9,722,867 +0.25(+0.93%)
Nov 07, 2007 27.39 27.58 27.03 27.34 9,181,970 -0.07(-0.26%)
Nov 06, 2007 27.38 27.54 27.24 27.41 6,545,924 +0.05(+0.20%)
Nov 05, 2007 27.14 27.48 26.89 27.36 7,475,005 +0.24(+0.87%)
Nov 02, 2007 27.53 27.63 26.81 27.12 8,653,979 +0.07(+0.27%)
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.