Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.47 25.51 25.30 25.45 5,301,478 -0.09(-0.36%)
Sep 27, 2007 25.56 25.66 25.38 25.54 6,190,589 -0.01(-0.06%)
Sep 26, 2007 25.33 25.65 25.21 25.55 7,023,587 +0.33(+1.30%)
Sep 25, 2007 24.79 25.30 24.71 25.22 8,810,386 +0.37(+1.48%)
Sep 24, 2007 24.81 24.95 24.66 24.86 6,689,547 -0.06(-0.26%)
Sep 21, 2007 25.15 25.15 24.87 24.92 7,180,545 -0.02(-0.07%)
Sep 20, 2007 24.91 25.14 24.88 24.94 5,027,349 +0.00(+0.01%)
Sep 19, 2007 24.78 24.99 24.44 24.94 7,271,259 +0.28(+1.13%)
Sep 18, 2007 24.40 24.76 24.35 24.66 7,147,472 +0.31(+1.27%)
Sep 17, 2007 24.10 24.50 24.10 24.35 6,300,460 +0.07(+0.31%)
Sep 14, 2007 24.04 24.35 24.00 24.27 6,121,359 +0.15(+0.64%)
Sep 13, 2007 24.41 24.65 24.00 24.12 7,755,964 -0.20(-0.81%)
Sep 12, 2007 23.98 24.40 23.83 24.31 6,474,515 +0.30(+1.25%)
Sep 11, 2007 23.87 24.14 23.70 24.02 6,525,246 +0.22(+0.93%)
Sep 10, 2007 23.30 23.92 23.30 23.79 9,050,868 +0.45(+1.93%)
Sep 07, 2007 23.34 23.63 23.27 23.34 6,618,860 -0.20(-0.86%)
Sep 06, 2007 23.22 23.59 23.22 23.55 4,209,556 +0.22(+0.96%)
Sep 05, 2007 23.37 23.53 23.19 23.32 5,860,697 -0.19(-0.79%)
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.