Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.82 26.96 26.46 26.88 10,796,472 +0.24(+0.91%)
Sep 29, 2008 27.26 27.71 26.47 26.64 12,362,150 -0.85(-3.10%)
Sep 26, 2008 26.84 27.59 26.84 27.49 0 +0.38(+1.39%)
Sep 25, 2008 26.77 27.32 26.73 27.12 8,945,355 +0.42(+1.59%)
Sep 24, 2008 26.41 26.76 26.00 26.69 6,930,621 +0.41(+1.58%)
Sep 23, 2008 26.22 26.80 26.06 26.28 8,506,055 +0.05(+0.20%)
Sep 22, 2008 26.78 27.11 26.13 26.22 7,175,949 -0.79(-2.92%)
Sep 19, 2008 27.49 27.88 26.72 27.01 0 -0.45(-1.62%)
Sep 18, 2008 27.34 27.70 26.59 27.46 17,393,526 +0.21(+0.79%)
Sep 17, 2008 27.60 27.86 27.12 27.24 14,492,308 -0.76(-2.73%)
Sep 16, 2008 27.59 28.19 27.55 28.01 13,656,638 +0.11(+0.41%)
Sep 15, 2008 27.81 28.72 27.81 27.89 12,039,036 -0.65(-2.26%)
Sep 12, 2008 28.16 28.54 28.16 28.54 9,661,723 +0.17(+0.59%)
Sep 11, 2008 27.77 28.37 27.56 28.37 10,642,180 +0.47(+1.69%)
Sep 10, 2008 28.12 28.35 27.85 27.90 8,771,398 -0.14(-0.50%)
Sep 09, 2008 28.32 28.38 28.03 28.04 10,077,269 -0.24(-0.83%)
Sep 08, 2008 27.68 28.32 27.58 28.28 11,001,249 +0.78(+2.83%)
Sep 05, 2008 27.28 27.55 27.05 27.50 0 +0.22(+0.81%)
Sep 04, 2008 27.42 27.71 27.22 27.28 9,222,958 -0.22(-0.79%)
Sep 03, 2008 27.14 27.66 27.14 27.49 8,280,215 +0.12(+0.44%)
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.