Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.51 22.28 21.29 21.98 0 +0.31(+1.42%)
Feb 26, 2009 21.60 21.92 21.46 21.68 12,226,513 +0.18(+0.82%)
Feb 25, 2009 21.67 21.79 21.38 21.50 8,908,801 -0.24(-1.11%)
Feb 24, 2009 21.47 21.84 21.31 21.74 9,025,389 +0.41(+1.92%)
Feb 23, 2009 21.74 21.95 21.32 21.33 9,219,257 -0.39(-1.82%)
Feb 20, 2009 21.96 22.19 21.64 21.73 12,640,697 -0.45(-2.04%)
Feb 19, 2009 22.39 22.55 22.09 22.18 6,613,147 -0.06(-0.28%)
Feb 18, 2009 22.47 22.56 22.10 22.24 6,877,839 -0.08(-0.34%)
Feb 17, 2009 22.80 22.82 22.14 22.32 8,568,540 -0.74(-3.22%)
Feb 13, 2009 23.10 23.44 22.96 23.06 6,862,028 -0.07(-0.28%)
Feb 12, 2009 22.90 23.13 22.54 23.13 5,993,647 +0.15(+0.65%)
Feb 11, 2009 23.02 23.11 22.75 22.98 5,806,187 +0.09(+0.41%)
Feb 10, 2009 23.35 23.62 22.72 22.88 9,350,865 -0.55(-2.35%)
Feb 09, 2009 23.90 24.11 23.24 23.43 10,185,243 -0.55(-2.30%)
Feb 06, 2009 23.60 24.08 23.53 23.99 7,272,706 +0.45(+1.92%)
Feb 05, 2009 23.30 23.66 22.99 23.53 11,201,438 +0.13(+0.56%)
Feb 04, 2009 24.14 24.43 23.28 23.40 12,306,456 -0.62(-2.59%)
Feb 03, 2009 23.61 24.20 23.49 24.02 9,874,488 +0.52(+2.21%)
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.