Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.56 26.86 26.16 26.64 13,576,600 +0.22(+0.85%)
Jul 30, 2009 27.29 27.32 26.14 26.41 31,383,102 -1.48(-5.30%)
Jul 29, 2009 27.54 27.95 27.47 27.89 6,644,049 +0.18(+0.64%)
Jul 28, 2009 27.52 27.76 27.52 27.72 5,258,522 +0.18(+0.65%)
Jul 27, 2009 27.58 27.68 27.44 27.54 5,564,960 -0.08(-0.29%)
Jul 24, 2009 27.38 27.67 27.37 27.62 1,240 +0.19(+0.70%)
Jul 23, 2009 27.02 27.68 26.96 27.43 7,965,352 +0.42(+1.55%)
Jul 22, 2009 27.00 27.32 26.92 27.01 8,699,338 -0.05(-0.19%)
Jul 21, 2009 27.10 27.29 26.78 27.06 8,066,157 +0.14(+0.50%)
Jul 20, 2009 27.04 27.08 26.64 26.92 6,683,439 -0.03(-0.12%)
Jul 17, 2009 26.99 27.13 26.86 26.96 6,575,008 -0.01(-0.03%)
Jul 16, 2009 26.68 27.18 26.68 26.96 6,537,252 +0.16(+0.60%)
Jul 15, 2009 27.13 27.13 26.73 26.80 8,515,196 -0.09(-0.33%)
Jul 14, 2009 26.77 26.90 26.64 26.89 5,169,129 +0.18(+0.69%)
Jul 13, 2009 26.39 26.85 26.36 26.71 8,019,840 +0.59(+2.26%)
Jul 10, 2009 26.71 26.71 26.03 26.12 11,482,303 -0.67(-2.50%)
Jul 09, 2009 27.03 27.08 26.71 26.79 5,669,593 -0.10(-0.38%)
Jul 08, 2009 26.74 27.00 26.66 26.89 8,462,295 +0.08(+0.30%)
Jul 07, 2009 27.23 27.23 26.73 26.81 9,712,124 -0.46(-1.69%)
Jul 06, 2009 26.46 27.31 26.24 27.27 14,489,018 +0.84(+3.19%)
Jul 02, 2009 26.28 26.56 26.20 26.43 7,982,100 -0.02(-0.08%)
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.