Colgate-Palmolive (NY: CL )

80.11 +0.05 (+0.06%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 38.40 38.95 38.17 38.43 29,886 -0.72(-1.85%)
Sep 29, 2010 39.37 39.50 39.07 39.16 4,592,298 -0.25(-0.63%)
Sep 28, 2010 39.58 39.59 39.16 39.41 6,265,884 -0.06(-0.15%)
Sep 27, 2010 39.12 39.59 39.07 39.47 4,767,898 +0.21(+0.52%)
Sep 24, 2010 39.32 39.49 39.06 39.26 5,762,730 +0.23(+0.59%)
Sep 23, 2010 39.03 39.22 38.82 39.03 5,026,152 -0.20(-0.50%)
Sep 22, 2010 39.25 39.43 39.18 39.23 5,327,232 -0.05(-0.13%)
Sep 21, 2010 39.08 39.50 38.94 39.27 8,600,016 +0.15(+0.38%)
Sep 20, 2010 38.59 39.23 38.58 39.12 6,515,306 +0.44(+1.14%)
Sep 17, 2010 38.69 38.72 38.34 38.69 9,000,296 +0.55(+1.44%)
Sep 15, 2010 37.72 38.27 37.56 38.13 5,240,792 +0.42(+1.11%)
Sep 14, 2010 37.52 37.90 37.52 37.72 5,886,572 +0.19(+0.51%)
Sep 13, 2010 37.75 37.80 37.45 37.52 4,387,904 -0.07(-0.17%)
Sep 10, 2010 37.37 37.70 37.34 37.59 7,164,198 +0.31(+0.83%)
Sep 09, 2010 37.52 37.60 37.20 37.28 4,285,936 -0.02(-0.04%)
Sep 08, 2010 37.48 37.50 37.09 37.30 5,151,402 -0.09(-0.23%)
Sep 07, 2010 37.35 37.88 37.26 37.38 1,046 -0.04(-0.12%)
Sep 03, 2010 37.51 37.62 37.06 37.42 7,356,770 +0.01(+0.03%)
Sep 02, 2010 37.44 37.55 37.26 37.41 560 -0.05(-0.12%)
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.