Skip to main content

Colgate-Palmolive (NY: CL )

73.83 -1.16 (-1.55%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.62 29.02 28.45 28.64 40,101 -0.54(-1.85%)
Sep 29, 2010 29.34 29.44 29.12 29.18 6,162,001 -0.19(-0.63%)
Sep 28, 2010 29.50 29.51 29.19 29.37 8,407,639 -0.04(-0.15%)
Sep 27, 2010 29.16 29.51 29.12 29.41 6,397,623 +0.15(+0.52%)
Sep 24, 2010 29.30 29.43 29.11 29.26 7,732,501 +0.17(+0.59%)
Sep 23, 2010 29.09 29.23 28.93 29.09 6,744,151 -0.15(-0.50%)
Sep 22, 2010 29.25 29.39 29.20 29.23 7,148,144 -0.04(-0.13%)
Sep 21, 2010 29.12 29.44 29.02 29.27 11,539,605 +0.11(+0.38%)
Sep 20, 2010 28.76 29.23 28.75 29.16 8,742,316 +0.33(+1.14%)
Sep 17, 2010 28.83 28.85 28.57 28.83 12,076,706 +0.41(+1.44%)
Sep 15, 2010 28.11 28.52 28.00 28.42 7,032,158 +0.31(+1.11%)
Sep 14, 2010 27.96 28.24 27.96 28.11 7,898,673 +0.14(+0.51%)
Sep 13, 2010 28.13 28.17 27.91 27.97 5,887,742 -0.05(-0.17%)
Sep 10, 2010 27.85 28.10 27.83 28.01 9,613,008 +0.23(+0.83%)
Sep 09, 2010 27.97 28.03 27.72 27.78 5,750,921 -0.01(-0.04%)
Sep 08, 2010 27.94 27.95 27.64 27.79 6,912,213 -0.06(-0.23%)
Sep 07, 2010 27.84 28.23 27.76 27.86 1,403 -0.03(-0.12%)
Sep 03, 2010 27.95 28.04 27.62 27.89 9,871,403 +0.01(+0.03%)
Sep 02, 2010 27.90 27.98 27.76 27.88 751 -0.03(-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.