Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.28 24.58 24.16 24.45 10,422,812 +0.19(+0.76%)
Dec 30, 2008 24.25 24.50 24.05 24.27 8,218,861 +0.22(+0.93%)
Dec 29, 2008 24.25 24.33 23.67 24.04 8,477,514 -0.25(-1.04%)
Dec 26, 2008 24.20 24.39 23.97 24.30 7,713,151 +0.17(+0.71%)
Dec 24, 2008 23.67 24.17 23.55 24.13 4,648,772 +0.63(+2.69%)
Dec 23, 2008 23.67 23.89 23.35 23.49 11,042,821 -0.10(-0.44%)
Dec 22, 2008 23.40 23.65 23.11 23.60 9,711,666 +0.41(+1.75%)
Dec 19, 2008 23.13 23.43 22.84 23.19 15,883,639 +0.39(+1.69%)
Dec 18, 2008 22.37 23.19 22.31 22.81 14,700,728 +0.62(+2.80%)
Dec 17, 2008 22.07 22.42 21.97 22.18 9,287,414 -0.16(-0.70%)
Dec 16, 2008 21.20 22.37 21.18 22.34 13,258,038 +1.15(+5.42%)
Dec 15, 2008 21.29 21.44 20.84 21.19 8,366,912 +0.06(+0.30%)
Dec 12, 2008 20.38 21.21 20.38 21.13 0 +0.24(+1.13%)
Dec 11, 2008 21.19 21.40 20.66 20.89 12,464,652 -0.22(-1.03%)
Dec 10, 2008 21.63 21.67 20.88 21.11 10,097,373 -0.29(-1.35%)
Dec 09, 2008 21.81 22.18 21.30 21.40 10,944,492 -0.50(-2.28%)
Dec 08, 2008 22.83 22.97 21.69 21.90 12,018,323 -0.58(-2.59%)
Dec 05, 2008 21.72 22.56 21.38 22.48 11,124,032 +0.45(+2.02%)
Dec 04, 2008 22.49 22.73 21.76 22.03 8,719,215 -0.67(-2.95%)
Dec 03, 2008 22.18 22.74 21.50 22.71 8,816,633 +0.35(+1.58%)
Dec 02, 2008 22.28 22.40 21.56 22.35 10,088,704 +0.44(+1.99%)
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.