Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.85 25.53 24.76 25.08 11,319,343 +0.32(+1.30%)
Jun 27, 2008 25.10 25.26 24.69 24.76 9,402,258 -0.36(-1.44%)
Jun 26, 2008 25.05 25.44 24.93 25.12 12,114,601 -0.17(-0.67%)
Jun 25, 2008 24.89 25.46 24.78 25.29 9,994,442 +0.45(+1.81%)
Jun 24, 2008 24.90 24.99 24.76 24.84 12,851,753 -0.15(-0.58%)
Jun 23, 2008 25.33 25.33 24.94 24.99 12,692,385 -0.28(-1.11%)
Jun 20, 2008 25.95 25.95 25.10 25.27 14,885,956 -0.71(-2.72%)
Jun 19, 2008 25.97 26.19 25.86 25.98 9,549,660 -0.05(-0.21%)
Jun 18, 2008 26.15 26.46 25.97 26.03 6,783,475 -0.25(-0.94%)
Jun 17, 2008 26.52 26.56 26.25 26.28 6,441,346 -0.16(-0.62%)
Jun 16, 2008 26.49 26.50 26.14 26.44 5,885,411 -0.17(-0.63%)
Jun 13, 2008 26.66 26.70 26.21 26.61 6,761,649 -0.02(-0.07%)
Jun 12, 2008 26.79 27.01 26.52 26.63 6,376,746 -0.16(-0.61%)
Jun 11, 2008 26.86 27.07 26.70 26.79 7,026,251 -0.19(-0.71%)
Jun 10, 2008 26.91 27.23 26.24 26.98 9,270,980 +0.52(+1.96%)
Jun 09, 2008 26.50 26.51 26.23 26.46 6,979,532 +0.08(+0.29%)
Jun 06, 2008 27.07 27.07 26.36 26.39 10,282,786 -0.85(-3.13%)
Jun 05, 2008 27.13 27.28 26.83 27.24 11,947,455 +0.20(+0.74%)
Jun 04, 2008 26.60 27.07 26.43 27.04 9,345,909 +0.41(+1.55%)
Jun 03, 2008 26.60 26.82 26.50 26.63 11,277,872 +0.07(+0.26%)
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.