Skip to main content

Colgate-Palmolive (NY: CL )

102.40 -0.78 (-0.76%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.15 28.21 27.92 28.05 7,778,579 -0.10(-0.35%)
Sep 29, 2009 28.13 28.29 27.87 28.15 6,950,017 -0.08(-0.30%)
Sep 28, 2009 28.27 28.35 28.06 28.24 4,943,414 +0.10(+0.37%)
Sep 25, 2009 28.08 28.39 28.02 28.13 6,560,028 +0.04(+0.16%)
Sep 24, 2009 28.10 28.41 27.98 28.09 6,322,973 +0.01(+0.03%)
Sep 23, 2009 27.76 28.48 27.76 28.08 7,382,769 +0.26(+0.93%)
Sep 22, 2009 27.83 27.92 27.67 27.82 7,815,736 -0.01(-0.05%)
Sep 21, 2009 27.95 28.03 27.76 27.84 3,892,138 -0.15(-0.53%)
Sep 18, 2009 27.84 28.18 27.80 27.99 10,970,468 +0.31(+1.12%)
Sep 17, 2009 27.78 28.04 27.63 27.68 5,820,430 +0.19(+0.68%)
Sep 16, 2009 27.44 27.79 27.36 27.49 6,912,885 +0.11(+0.40%)
Sep 15, 2009 27.62 27.62 27.35 27.38 7,022,219 -0.22(-0.80%)
Sep 14, 2009 27.42 27.75 27.36 27.60 9,563,409 -0.07(-0.24%)
Sep 11, 2009 27.30 27.83 27.30 27.67 13,241,963 +0.74(+2.73%)
Sep 10, 2009 26.54 26.93 26.46 26.93 11,093,177 +0.44(+1.65%)
Sep 09, 2009 26.28 26.51 25.97 26.49 7,432,132 +0.20(+0.77%)
Sep 08, 2009 26.27 26.44 26.18 26.29 6,023,034 +0.15(+0.58%)
Sep 04, 2009 26.14 26.16 26.00 26.14 5,390,998 -0.03(-0.13%)
Sep 03, 2009 26.58 26.58 25.91 26.17 9,161,265 -0.31(-1.15%)
Sep 02, 2009 26.37 26.57 26.21 26.48 5,432,823 +0.08(+0.31%)
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.