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 (%)
Nov 28, 2008 22.59 23.31 22.59 23.22 5,171,974 +0.56(+2.49%)
Nov 26, 2008 21.98 22.68 21.76 22.65 9,091,458 +0.27(+1.20%)
Nov 25, 2008 22.88 23.26 22.03 22.38 13,090,615 -0.41(-1.80%)
Nov 24, 2008 22.41 23.17 22.24 22.79 14,636,718 +0.44(+1.98%)
Nov 21, 2008 22.05 22.48 21.14 22.35 18,468,346 +0.77(+3.55%)
Nov 20, 2008 22.23 22.88 21.42 21.59 17,392,614 -0.89(-3.95%)
Nov 19, 2008 22.83 23.27 22.47 22.47 13,959,834 -0.38(-1.65%)
Nov 18, 2008 22.15 22.90 21.76 22.85 13,507,764 +0.70(+3.17%)
Nov 17, 2008 21.91 22.99 21.91 22.15 9,726,241 +0.01(+0.03%)
Nov 14, 2008 22.25 23.19 22.04 22.14 0 -0.59(-2.57%)
Nov 13, 2008 21.39 22.73 20.91 22.73 12,428,014 +1.49(+7.04%)
Nov 12, 2008 21.68 21.85 21.19 21.23 9,859,941 -0.86(-3.88%)
Nov 11, 2008 22.55 22.88 21.79 22.09 9,848,923 -0.59(-2.58%)
Nov 10, 2008 22.66 23.03 22.30 22.67 6,699,290 +0.19(+0.84%)
Nov 07, 2008 22.17 22.48 21.93 22.48 8,937,802 +0.51(+2.31%)
Nov 06, 2008 22.57 23.03 21.78 21.98 12,393,545 -0.75(-3.31%)
Nov 05, 2008 23.35 23.50 22.54 22.73 11,076,951 -0.87(-3.69%)
Nov 04, 2008 23.24 23.73 22.97 23.60 10,132,680 +0.93(+4.12%)
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.