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 (%)
Jun 30, 2008 24.42 25.09 24.34 24.65 11,516,590 +0.32(+1.30%)
Jun 27, 2008 24.67 24.83 24.26 24.34 9,566,099 -0.36(-1.44%)
Jun 26, 2008 24.62 25.00 24.50 24.69 12,325,705 -0.17(-0.67%)
Jun 25, 2008 24.46 25.02 24.36 24.86 10,168,601 +0.44(+1.81%)
Jun 24, 2008 24.48 24.56 24.34 24.42 13,075,704 -0.14(-0.58%)
Jun 23, 2008 24.90 24.90 24.51 24.56 12,913,558 -0.27(-1.11%)
Jun 20, 2008 25.51 25.51 24.67 24.84 15,145,354 -0.70(-2.72%)
Jun 19, 2008 25.52 25.75 25.41 25.53 9,716,069 -0.05(-0.21%)
Jun 18, 2008 25.70 26.01 25.53 25.58 6,901,681 -0.24(-0.94%)
Jun 17, 2008 26.07 26.10 25.80 25.83 6,553,591 -0.16(-0.62%)
Jun 16, 2008 26.03 26.05 25.69 25.99 5,987,968 -0.16(-0.63%)
Jun 13, 2008 26.20 26.25 25.76 26.15 6,879,475 -0.02(-0.07%)
Jun 12, 2008 26.33 26.55 26.07 26.17 6,487,865 -0.16(-0.61%)
Jun 11, 2008 26.40 26.60 26.24 26.33 7,148,688 -0.19(-0.71%)
Jun 10, 2008 26.45 26.76 25.79 26.52 9,432,533 +0.51(+1.96%)
Jun 09, 2008 26.04 26.06 25.78 26.01 7,101,155 +0.07(+0.29%)
Jun 06, 2008 26.61 26.61 25.91 25.93 10,461,970 -0.84(-3.13%)
Jun 05, 2008 26.66 26.82 26.37 26.77 12,155,647 +0.20(+0.74%)
Jun 04, 2008 26.14 26.61 25.97 26.58 9,508,767 +0.41(+1.55%)
Jun 03, 2008 26.14 26.36 26.04 26.17 11,474,396 +0.07(+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.