Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.08 30.26 30.07 30.16 2,956,026 +0.03(+0.09%)
Dec 30, 2010 30.17 30.19 30.07 30.13 2,627,663 -0.06(-0.20%)
Dec 29, 2010 30.28 30.36 30.19 30.19 2,997,824 -0.12(-0.40%)
Dec 28, 2010 30.31 30.36 30.02 30.31 5,971,622 +0.14(+0.46%)
Dec 27, 2010 30.19 30.26 30.07 30.17 2,427,822 -0.04(-0.15%)
Dec 23, 2010 30.28 30.50 30.16 30.22 3,532,963 -0.15(-0.48%)
Dec 22, 2010 30.03 30.41 29.84 30.36 5,001,331 +0.38(+1.28%)
Dec 21, 2010 30.23 30.34 29.78 29.98 7,947,864 -0.20(-0.67%)
Dec 20, 2010 30.50 30.51 30.18 30.18 5,131,108 -0.21(-0.69%)
Dec 17, 2010 30.40 30.49 30.26 30.39 9,800,117 -0.07(-0.22%)
Dec 16, 2010 30.30 30.46 30.14 30.46 8,797,318 +0.07(+0.23%)
Dec 15, 2010 30.31 30.51 30.22 30.39 7,204,725 +0.08(+0.26%)
Dec 14, 2010 29.90 30.38 29.87 30.31 8,829,684 +0.54(+1.80%)
Dec 13, 2010 29.36 29.91 29.34 29.77 7,665,719 +0.43(+1.46%)
Dec 10, 2010 29.34 29.55 29.26 29.34 5,233,955 +0.01(+0.03%)
Dec 09, 2010 29.60 29.68 29.29 29.34 5,794,411 -0.17(-0.58%)
Dec 08, 2010 29.28 29.56 29.27 29.51 5,898,010 +0.18(+0.61%)
Dec 07, 2010 29.32 29.42 29.22 29.33 8,196,255 +0.16(+0.55%)
Dec 06, 2010 29.29 29.33 29.13 29.17 5,284,895 -0.08(-0.27%)
Dec 03, 2010 29.13 29.27 29.07 29.25 4,065,019 +0.07(+0.24%)
Dec 02, 2010 29.01 29.27 29.00 29.18 7,443,250 +0.20(+0.69%)
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.