Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.28 38.35 37.96 38.14 5,721,014 -0.13(-0.35%)
Sep 29, 2009 38.25 38.46 37.90 38.27 5,111,620 -0.12(-0.30%)
Sep 28, 2009 38.44 38.54 38.15 38.39 3,635,798 +0.14(+0.37%)
Sep 25, 2009 38.19 38.59 38.10 38.25 4,824,790 +0.06(+0.16%)
Sep 24, 2009 38.21 38.62 38.05 38.19 4,650,440 +0.01(+0.03%)
Sep 23, 2009 37.75 38.72 37.75 38.18 5,429,902 +0.35(+0.93%)
Sep 22, 2009 37.84 37.95 37.62 37.83 5,748,342 -0.02(-0.05%)
Sep 21, 2009 38.01 38.11 37.74 37.85 2,862,602 -0.20(-0.53%)
Sep 18, 2009 37.85 38.32 37.80 38.05 8,068,594 +0.42(+1.12%)
Sep 17, 2009 37.77 38.13 37.57 37.63 4,280,828 +0.26(+0.68%)
Sep 16, 2009 37.31 37.79 37.20 37.38 5,084,310 +0.15(+0.40%)
Sep 15, 2009 37.55 37.55 37.18 37.23 5,164,724 -0.30(-0.80%)
Sep 14, 2009 37.28 37.73 37.20 37.52 7,033,726 -0.09(-0.24%)
Sep 11, 2009 37.12 37.84 37.12 37.62 9,739,240 +1.00(+2.73%)
Sep 10, 2009 36.08 36.62 35.97 36.62 8,158,844 +0.59(+1.65%)
Sep 09, 2009 35.73 36.04 35.31 36.02 5,466,208 +0.28(+0.77%)
Sep 08, 2009 35.72 35.95 35.60 35.74 4,429,840 +0.20(+0.58%)
Sep 04, 2009 35.54 35.58 35.35 35.54 3,964,988 -0.05(-0.13%)
Sep 03, 2009 36.14 36.14 35.23 35.59 6,737,956 -0.41(-1.15%)
Sep 02, 2009 35.85 36.12 35.63 36.00 3,995,750 +0.11(+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.