Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.89 27.21 26.67 27.21 9,205,023 +0.36(+1.34%)
Oct 30, 2007 26.40 27.25 26.16 26.85 16,983,130 +0.36(+1.35%)
Oct 29, 2007 26.41 26.65 26.26 26.49 7,201,006 +0.11(+0.42%)
Oct 26, 2007 26.50 26.56 26.15 26.38 5,258,932 +0.09(+0.35%)
Oct 25, 2007 26.34 26.36 26.11 26.29 7,446,813 -0.01(-0.05%)
Oct 24, 2007 25.93 26.33 25.91 26.31 9,041,618 +0.19(+0.71%)
Oct 23, 2007 26.06 26.20 25.87 26.12 5,593,869 +0.15(+0.58%)
Oct 22, 2007 25.44 26.01 25.43 25.97 5,140,372 +0.34(+1.32%)
Oct 19, 2007 25.89 26.11 25.63 25.63 7,312,838 -0.36(-1.40%)
Oct 18, 2007 25.95 26.05 25.80 26.00 4,702,852 +0.00(+0.01%)
Oct 17, 2007 26.17 26.26 25.93 25.99 6,810,573 -0.16(-0.60%)
Oct 16, 2007 26.27 26.32 25.98 26.15 6,279,438 -0.13(-0.50%)
Oct 15, 2007 26.56 26.59 26.16 26.28 6,999,203 -0.24(-0.91%)
Oct 12, 2007 26.22 26.58 26.10 26.52 7,525,404 +0.26(+1.01%)
Oct 11, 2007 26.06 26.29 25.96 26.26 13,216,419 +0.30(+1.14%)
Oct 10, 2007 26.00 26.08 25.69 25.96 11,011,721 -0.03(-0.12%)
Oct 09, 2007 25.80 26.05 25.69 26.00 7,545,472 +0.31(+1.19%)
Oct 08, 2007 25.75 25.83 25.66 25.69 5,527,722 -0.05(-0.18%)
Oct 05, 2007 25.62 25.80 25.49 25.73 6,679,681 +0.15(+0.57%)
Oct 04, 2007 25.47 25.87 25.47 25.59 5,846,963 +0.12(+0.48%)
Oct 03, 2007 25.67 25.75 25.40 25.47 5,162,795 -0.33(-1.29%)
Oct 02, 2007 25.62 25.83 25.46 25.80 5,568,643 +0.27(+1.05%)
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.