Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.05 25.36 24.93 25.24 10,099,845 +0.19(+0.76%)
Dec 30, 2008 25.03 25.28 24.82 25.04 7,964,188 +0.23(+0.94%)
Dec 29, 2008 25.03 25.10 24.43 24.81 8,214,826 -0.26(-1.04%)
Dec 26, 2008 24.98 25.17 24.74 25.07 7,474,148 +0.18(+0.71%)
Dec 24, 2008 24.43 24.94 24.30 24.90 4,504,723 +0.65(+2.69%)
Dec 23, 2008 24.43 24.66 24.10 24.25 10,700,643 -0.11(-0.44%)
Dec 22, 2008 24.15 24.41 23.84 24.35 9,410,736 +0.42(+1.75%)
Dec 19, 2008 23.87 24.18 23.57 23.93 15,391,461 +0.40(+1.69%)
Dec 18, 2008 23.09 23.93 23.02 23.53 14,245,205 +0.64(+2.80%)
Dec 17, 2008 22.77 23.14 22.68 22.89 8,999,630 -0.16(-0.70%)
Dec 16, 2008 21.87 23.09 21.85 23.06 12,847,218 +1.19(+5.42%)
Dec 15, 2008 21.97 22.13 21.51 21.87 8,107,651 +0.07(+0.30%)
Dec 12, 2008 21.03 21.89 21.03 21.80 0 +0.24(+1.13%)
Dec 11, 2008 21.87 22.09 21.33 21.56 12,078,417 -0.22(-1.03%)
Dec 10, 2008 22.32 22.36 21.55 21.79 9,784,491 -0.30(-1.35%)
Dec 09, 2008 22.51 22.89 21.98 22.08 10,605,361 -0.52(-2.28%)
Dec 08, 2008 23.56 23.70 22.38 22.60 11,645,917 -0.60(-2.59%)
Dec 05, 2008 22.41 23.28 22.07 23.20 10,779,338 +0.46(+2.02%)
Dec 04, 2008 23.21 23.46 22.45 22.74 8,449,038 -0.69(-2.95%)
Dec 03, 2008 22.88 23.47 22.19 23.43 8,543,437 +0.36(+1.58%)
Dec 02, 2008 23.00 23.12 22.25 23.07 9,776,091 +0.45(+1.99%)
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.