Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 34.23 35.16 34.10 34.55 8,217,858 +0.45(+1.30%)
Jun 27, 2008 34.58 34.80 34.01 34.10 6,826,052 -0.50(-1.44%)
Jun 26, 2008 34.51 35.04 34.34 34.60 8,795,216 -0.24(-0.67%)
Jun 25, 2008 34.28 35.06 34.13 34.84 7,255,978 +0.62(+1.81%)
Jun 24, 2008 34.30 34.41 34.11 34.22 9,330,390 -0.20(-0.58%)
Jun 23, 2008 34.89 34.89 34.35 34.42 9,214,688 -0.38(-1.11%)
Jun 20, 2008 35.74 35.74 34.57 34.80 10,807,224 -0.98(-2.72%)
Jun 19, 2008 35.77 36.08 35.62 35.78 6,933,066 -0.07(-0.21%)
Jun 18, 2008 36.02 36.45 35.77 35.85 4,924,812 -0.34(-0.94%)
Jun 17, 2008 36.53 36.58 36.16 36.20 4,676,426 -0.23(-0.62%)
Jun 16, 2008 36.48 36.51 36.00 36.42 4,272,816 -0.23(-0.63%)
Jun 13, 2008 36.72 36.78 36.10 36.65 4,908,966 -0.02(-0.07%)
Jun 12, 2008 36.90 37.21 36.53 36.67 4,629,526 -0.23(-0.61%)
Jun 11, 2008 37.00 37.28 36.77 36.90 5,101,068 -0.27(-0.71%)
Jun 10, 2008 37.07 37.50 36.15 37.16 6,730,744 +0.71(+1.96%)
Jun 09, 2008 36.49 36.52 36.13 36.45 5,067,150 +0.11(+0.29%)
Jun 06, 2008 37.28 37.28 36.31 36.34 7,465,316 -1.18(-3.13%)
Jun 05, 2008 37.37 37.58 36.96 37.52 8,673,868 +0.28(+0.74%)
Jun 04, 2008 36.63 37.29 36.40 37.24 6,785,142 +0.57(+1.55%)
Jun 03, 2008 36.63 36.94 36.49 36.67 8,187,750 +0.09(+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.