Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.88 24.04 23.64 23.83 4,918,109 -0.02(-0.07%)
Mar 29, 2007 23.92 23.93 23.75 23.85 5,194,467 -0.01(-0.06%)
Mar 28, 2007 23.67 23.90 23.58 23.86 5,445,599 +0.15(+0.62%)
Mar 27, 2007 23.80 23.83 23.64 23.72 3,823,047 -0.17(-0.70%)
Mar 26, 2007 23.97 23.97 23.64 23.88 3,851,355 -0.06(-0.27%)
Mar 23, 2007 23.90 23.97 23.82 23.95 3,874,058 +0.02(+0.10%)
Mar 22, 2007 24.15 24.15 23.53 23.92 4,714,344 +0.09(+0.36%)
Mar 21, 2007 23.52 23.86 23.38 23.84 4,357,236 +0.36(+1.52%)
Mar 20, 2007 23.30 23.52 23.28 23.48 4,682,391 +0.15(+0.66%)
Mar 19, 2007 23.23 23.48 23.21 23.33 4,547,015 +0.10(+0.43%)
Mar 16, 2007 23.34 23.36 23.14 23.23 6,759,001 -0.06(-0.25%)
Mar 15, 2007 23.31 23.41 23.20 23.28 6,119,678 -0.03(-0.11%)
Mar 14, 2007 23.55 23.60 23.14 23.31 9,034,039 -0.19(-0.82%)
Mar 13, 2007 23.76 23.74 23.47 23.50 6,007,285 -0.26(-1.10%)
Mar 12, 2007 23.75 23.83 23.67 23.76 3,804,828 -0.01(-0.05%)
Mar 09, 2007 23.63 23.82 23.58 23.77 4,668,377 +0.14(+0.60%)
Mar 08, 2007 23.48 23.65 23.44 23.63 5,031,343 +0.13(+0.55%)
Mar 07, 2007 23.77 23.77 23.50 23.50 7,363,289 -0.26(-1.08%)
Mar 06, 2007 23.84 23.90 23.65 23.76 6,410,891 -0.00(-0.02%)
Mar 05, 2007 23.69 23.93 23.64 23.76 6,816,179 -0.02(-0.07%)
Mar 02, 2007 23.86 23.93 23.73 23.78 6,854,577 -0.10(-0.42%)
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.