Skip to main content

Colgate-Palmolive (NY: CL )

102.46 -0.72 (-0.70%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 21.58 21.84 21.40 21.55 7,581,361 +0.07(+0.32%)
Mar 30, 2009 21.55 21.59 21.15 21.48 7,752,541 -0.55(-2.49%)
Mar 26, 2009 21.77 22.05 21.49 22.02 11,291,011 +0.39(+1.79%)
Mar 25, 2009 21.56 21.82 21.37 21.64 8,682,749 +0.28(+1.30%)
Mar 24, 2009 21.47 21.75 21.35 21.36 8,332,302 -0.31(-1.42%)
Mar 23, 2009 21.31 21.67 21.27 21.67 7,834,168 +0.71(+3.38%)
Mar 20, 2009 20.96 21.39 20.95 20.96 10,293,466 -0.12(-0.57%)
Mar 19, 2009 21.19 21.27 20.86 21.08 9,107,106 -0.02(-0.07%)
Mar 18, 2009 21.43 21.45 20.97 21.09 10,623,007 -0.43(-1.99%)
Mar 17, 2009 20.92 21.56 20.90 21.52 7,392,251 +0.58(+2.77%)
Mar 16, 2009 21.24 21.38 20.89 20.94 9,441,720 -0.11(-0.52%)
Mar 13, 2009 20.78 21.11 20.55 21.05 0 +0.41(+1.96%)
Mar 12, 2009 20.54 20.68 20.21 20.64 12,911,395 +0.05(+0.23%)
Mar 11, 2009 20.49 20.82 20.41 20.60 7,622,526 +0.20(+0.97%)
Mar 10, 2009 20.38 20.42 20.06 20.40 12,401,952 +0.29(+1.44%)
Mar 09, 2009 20.26 20.39 19.91 20.11 11,791,094 -0.37(-1.78%)
Mar 06, 2009 20.54 20.94 20.02 20.48 0 +0.01(+0.04%)
Mar 05, 2009 21.02 21.19 20.30 20.47 10,808,999 -0.94(-4.39%)
Mar 04, 2009 21.14 21.71 20.87 21.41 9,847,913 +0.17(+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.