Colgate-Palmolive (NY: CL )

77.82 +0.34 (+0.44%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.40 24.58 24.24 24.42 4,640,508 +0.14(+0.59%)
Aug 30, 2007 24.24 24.38 24.17 24.27 4,111,708 -0.20(-0.83%)
Aug 29, 2007 24.14 24.49 24.12 24.48 4,302,912 +0.42(+1.74%)
Aug 28, 2007 24.33 24.39 24.05 24.06 10,382,613 -0.33(-1.34%)
Aug 27, 2007 24.75 24.81 24.36 24.39 3,748,414 -0.45(-1.82%)
Aug 24, 2007 24.64 24.85 24.49 24.84 3,120,650 +0.29(+1.17%)
Aug 23, 2007 24.78 24.78 24.42 24.55 4,214,643 -0.04(-0.16%)
Aug 22, 2007 24.67 24.69 24.34 24.59 4,470,488 +0.15(+0.62%)
Aug 21, 2007 24.33 24.52 24.13 24.44 4,659,492 -0.08(-0.33%)
Aug 20, 2007 24.72 24.99 24.32 24.52 6,881,200 -0.28(-1.14%)
Aug 17, 2007 24.41 24.81 23.86 24.81 9,070,694 +0.71(+2.95%)
Aug 16, 2007 23.77 24.16 23.47 24.09 14,050,040 +0.20(+0.82%)
Aug 15, 2007 24.05 24.44 23.83 23.90 8,742,688 -0.20(-0.82%)
Aug 14, 2007 24.34 24.40 24.07 24.10 6,056,319 -0.31(-1.28%)
Aug 13, 2007 24.78 24.78 24.14 24.41 8,017,274 -0.24(-0.97%)
Aug 10, 2007 24.26 24.80 24.19 24.65 9,669,296 +0.17(+0.68%)
Aug 09, 2007 24.55 24.98 24.47 24.48 11,331,929 -0.68(-2.72%)
Aug 08, 2007 25.29 25.63 24.86 25.17 7,541,439 -0.17(-0.65%)
Aug 07, 2007 25.06 25.45 24.65 25.34 10,168,228 +0.35(+1.41%)
Aug 06, 2007 24.47 24.99 24.45 24.98 7,253,497 +0.45(+1.83%)
Aug 03, 2007 24.71 24.76 24.51 24.53 10,828,850 -0.23(-0.92%)
Aug 02, 2007 25.04 25.07 24.53 24.76 9,218,855 -0.01(-0.06%)
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.