Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.81 27.89 27.49 27.80 7,267,836 -0.07(-0.27%)
Mar 28, 2008 27.92 28.01 27.79 27.87 5,000,332 +0.15(+0.54%)
Mar 27, 2008 27.79 27.85 27.55 27.72 6,395,464 +0.05(+0.18%)
Mar 26, 2008 27.85 27.90 27.58 27.67 5,972,188 -0.19(-0.68%)
Mar 25, 2008 27.76 27.98 27.51 27.86 6,505,427 +0.17(+0.61%)
Mar 24, 2008 27.71 27.80 27.52 27.69 5,867,542 +0.04(+0.15%)
Mar 21, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.00(+0.00%)
Mar 20, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.08(+0.28%)
Mar 19, 2008 27.86 27.94 27.57 27.57 6,982,966 -0.12(-0.43%)
Mar 18, 2008 27.49 27.70 27.26 27.69 7,578,717 +0.34(+1.24%)
Mar 17, 2008 26.63 27.49 26.63 27.35 9,812,018 +0.14(+0.50%)
Mar 14, 2008 27.72 27.72 26.92 27.22 10,692,342 -0.30(-1.09%)
Mar 13, 2008 26.95 27.64 26.95 27.52 7,461,982 +0.25(+0.90%)
Mar 12, 2008 27.37 27.51 27.23 27.27 4,987,557 +0.00(+0.01%)
Mar 11, 2008 27.14 27.27 26.83 27.27 7,170,892 +0.44(+1.64%)
Mar 10, 2008 26.69 27.11 26.69 26.83 7,867,687 +0.11(+0.40%)
Mar 07, 2008 26.92 27.04 26.60 26.72 7,704,460 -0.29(-1.07%)
Mar 06, 2008 27.26 27.33 26.98 27.01 8,706,597 -0.33(-1.21%)
Mar 05, 2008 27.64 27.64 27.08 27.34 6,498,501 -0.11(-0.40%)
Mar 04, 2008 27.12 27.50 27.12 27.45 8,363,156 +0.04(+0.13%)
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.