Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.88 29.14 28.70 28.70 3,225,210 -0.29(-0.99%)
Dec 28, 2007 28.79 29.12 28.79 28.99 2,494,211 +0.08(+0.29%)
Dec 27, 2007 28.96 29.18 28.84 28.91 2,915,323 -0.18(-0.61%)
Dec 26, 2007 28.72 29.15 28.72 29.08 2,386,083 +0.20(+0.68%)
Dec 24, 2007 29.09 29.20 28.82 28.89 2,146,760 -0.10(-0.34%)
Dec 21, 2007 28.89 29.24 28.84 28.99 7,532,620 +0.13(+0.46%)
Dec 20, 2007 28.70 28.91 28.70 28.86 4,404,346 +0.15(+0.53%)
Dec 19, 2007 28.79 28.79 28.53 28.70 7,640,653 +0.06(+0.21%)
Dec 18, 2007 29.26 29.26 28.62 28.65 9,050,432 -0.46(-1.59%)
Dec 17, 2007 29.62 29.79 29.07 29.11 8,601,727 -0.58(-1.96%)
Dec 14, 2007 29.58 29.92 29.49 29.69 6,960,916 +0.09(+0.31%)
Dec 13, 2007 29.30 29.73 29.28 29.60 5,423,305 +0.22(+0.74%)
Dec 12, 2007 29.55 29.57 29.08 29.38 7,521,982 +0.28(+0.95%)
Dec 11, 2007 29.02 29.31 28.88 29.11 7,977,352 +0.07(+0.24%)
Dec 10, 2007 29.41 29.50 29.04 29.04 6,252,762 -0.35(-1.19%)
Dec 07, 2007 29.36 29.55 29.34 29.39 5,752,964 +0.12(+0.42%)
Dec 06, 2007 29.16 29.35 29.08 29.26 6,411,742 +0.10(+0.33%)
Dec 05, 2007 29.39 29.45 29.09 29.17 8,458,041 +0.07(+0.23%)
Dec 04, 2007 29.36 29.50 28.97 29.10 13,176,994 -0.37(-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.