Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.88 29.34 28.78 29.16 4,950 +0.29(+0.99%)
Jun 29, 2010 28.88 29.19 28.66 28.88 9,839 -0.39(-1.32%)
Jun 25, 2010 29.26 29.84 29.25 29.26 12,474,234 -0.48(-1.61%)
Jun 24, 2010 29.73 29.99 29.60 29.74 5,982,054 -0.00(-0.01%)
Jun 23, 2010 29.88 30.02 29.64 29.74 5,984,015 -0.23(-0.75%)
Jun 22, 2010 30.05 30.34 29.93 29.97 7,354,589 -0.08(-0.27%)
Jun 21, 2010 30.05 30.19 29.93 30.05 6,906,543 +0.21(+0.71%)
Jun 18, 2010 29.84 30.07 29.81 29.84 7,005,738 -0.11(-0.38%)
Jun 17, 2010 29.92 29.97 29.68 29.95 61,439 +0.10(+0.33%)
Jun 16, 2010 29.69 29.90 29.69 29.85 3,866,667 -0.07(-0.22%)
Jun 15, 2010 29.52 29.94 29.50 29.92 5,634,053 +0.55(+1.88%)
Jun 14, 2010 29.35 29.58 29.35 29.37 5,013,054 +0.06(+0.21%)
Jun 11, 2010 29.22 29.32 28.98 29.31 4,833,636 -0.12(-0.40%)
Jun 10, 2010 29.32 29.52 29.31 29.42 5,226,328 +0.28(+0.95%)
Jun 09, 2010 29.19 29.33 29.03 29.15 7,341,555 -0.01(-0.05%)
Jun 08, 2010 28.75 29.21 28.69 29.16 6,609,413 +0.41(+1.44%)
Jun 07, 2010 28.59 29.06 28.59 28.75 7,314,746 +0.15(+0.52%)
Jun 04, 2010 28.60 29.02 28.52 28.60 7,972,574 -0.61(-2.08%)
Jun 03, 2010 29.16 29.27 28.82 29.21 5,673,021 +0.24(+0.84%)
Jun 02, 2010 28.61 28.97 28.38 28.96 12,699,402 +0.48(+1.68%)
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.