Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.65 26.82 26.33 26.50 9,403,485 -0.25(-0.93%)
Jul 30, 2008 26.65 26.88 26.44 26.75 12,441,467 +0.29(+1.11%)
Jul 29, 2008 26.46 26.63 25.40 26.46 19,205,270 +1.99(+8.15%)
Jul 28, 2008 24.73 24.86 24.46 24.46 6,271,551 -0.23(-0.92%)
Jul 25, 2008 25.08 25.25 24.60 24.69 7,287,582 -0.28(-1.13%)
Jul 24, 2008 24.92 25.16 24.80 24.97 7,407,818 -0.04(-0.17%)
Jul 23, 2008 25.11 25.19 24.94 25.01 8,117,744 +0.01(+0.03%)
Jul 22, 2008 24.34 25.03 24.34 25.01 9,168,488 +0.54(+2.19%)
Jul 21, 2008 24.55 24.63 24.32 24.47 4,916,480 -0.09(-0.36%)
Jul 18, 2008 24.92 24.92 24.51 24.56 8,970,783 -0.31(-1.23%)
Jul 17, 2008 24.74 25.00 24.26 24.87 9,960,570 +0.20(+0.80%)
Jul 16, 2008 24.63 24.80 24.40 24.67 12,229,378 +0.03(+0.12%)
Jul 15, 2008 24.20 24.91 23.62 24.64 26,334,156 +0.04(+0.16%)
Jul 14, 2008 24.73 24.99 24.45 24.60 7,569,591 -0.08(-0.33%)
Jul 11, 2008 24.71 24.91 24.48 24.69 7,795,167 -0.24(-0.97%)
Jul 10, 2008 25.11 25.25 24.72 24.93 7,290,483 -0.16(-0.63%)
Jul 09, 2008 25.00 25.31 24.83 25.09 6,854,440 +0.15(+0.62%)
Jul 08, 2008 24.83 25.00 24.71 24.93 10,272,438 +0.11(+0.46%)
Jul 07, 2008 25.16 25.42 24.49 24.82 12,133,611 -0.28(-1.12%)
Jul 04, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.00(+0.00%)
Jul 03, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.47(+1.91%)
Jul 02, 2008 24.86 24.87 24.58 24.63 7,623,881 -0.13(-0.53%)
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.