Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.30 27.50 27.13 27.13 0 -0.28(-1.02%)
Aug 28, 2008 27.30 27.47 27.06 27.40 4,483,374 +0.21(+0.76%)
Aug 27, 2008 27.00 27.24 26.85 27.20 3,334,411 +0.13(+0.49%)
Aug 26, 2008 27.15 27.22 26.87 27.07 4,683,213 -0.04(-0.16%)
Aug 25, 2008 27.40 27.55 27.05 27.11 4,295,176 -0.46(-1.66%)
Aug 22, 2008 27.26 27.60 27.24 27.57 0 +0.36(+1.31%)
Aug 21, 2008 27.20 27.27 26.99 27.21 5,925,655 -0.08(-0.30%)
Aug 20, 2008 27.53 27.65 27.15 27.29 9,513,686 -0.30(-1.09%)
Aug 19, 2008 27.68 27.97 27.49 27.59 6,538,352 -0.15(-0.54%)
Aug 18, 2008 27.99 28.01 27.52 27.74 6,832,334 -0.24(-0.85%)
Aug 15, 2008 27.75 28.17 27.48 27.98 0 +0.32(+1.17%)
Aug 14, 2008 27.38 27.79 27.31 27.65 6,345,610 +0.05(+0.17%)
Aug 13, 2008 27.86 27.98 27.37 27.61 5,142,928 -0.20(-0.72%)
Aug 12, 2008 27.65 27.98 27.60 27.81 5,731,496 +0.03(+0.12%)
Aug 11, 2008 27.90 27.95 27.55 27.78 8,135,710 -0.15(-0.54%)
Aug 08, 2008 27.04 28.04 26.81 27.93 13,080,959 +0.90(+3.31%)
Aug 07, 2008 26.99 27.29 26.83 27.03 8,519,041 -0.13(-0.47%)
Aug 06, 2008 27.01 27.20 26.53 27.16 9,268,666 +0.10(+0.37%)
Aug 05, 2008 26.83 27.18 26.76 27.06 12,897,282 +0.33(+1.24%)
Aug 04, 2008 26.58 26.86 26.48 26.73 8,131,035 +0.17(+0.63%)
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.