Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.12 26.16 25.95 26.10 5,169,514 -0.10(-0.36%)
Sep 27, 2007 26.22 26.31 26.03 26.19 6,036,493 -0.01(-0.06%)
Sep 26, 2007 25.98 26.30 25.85 26.21 6,848,756 +0.34(+1.30%)
Sep 25, 2007 25.42 25.95 25.34 25.87 8,591,077 +0.38(+1.48%)
Sep 24, 2007 25.45 25.59 25.29 25.49 6,523,031 -0.07(-0.26%)
Sep 21, 2007 25.79 25.79 25.50 25.56 7,001,807 -0.02(-0.07%)
Sep 20, 2007 25.54 25.78 25.51 25.58 4,902,208 +0.00(+0.01%)
Sep 19, 2007 25.41 25.63 25.06 25.57 7,090,262 +0.29(+1.13%)
Sep 18, 2007 25.03 25.40 24.97 25.29 6,969,557 +0.32(+1.27%)
Sep 17, 2007 24.72 25.13 24.71 24.97 6,143,629 +0.08(+0.31%)
Sep 14, 2007 24.66 24.97 24.61 24.89 5,968,986 +0.16(+0.64%)
Sep 13, 2007 25.03 25.28 24.61 24.73 7,562,903 -0.20(-0.81%)
Sep 12, 2007 24.60 25.02 24.44 24.94 6,313,351 +0.31(+1.25%)
Sep 11, 2007 24.47 24.76 24.30 24.63 6,362,819 +0.23(+0.93%)
Sep 10, 2007 23.90 24.53 23.89 24.40 8,825,573 +0.46(+1.93%)
Sep 07, 2007 23.94 24.23 23.86 23.94 6,454,103 -0.21(-0.86%)
Sep 06, 2007 23.81 24.20 23.81 24.15 4,104,771 +0.23(+0.96%)
Sep 05, 2007 23.97 24.13 23.78 23.92 5,714,813 -0.19(-0.79%)
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.