Skip to main content

Colgate-Palmolive (NY: CL )

103.39 -1.17 (-1.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.59 30.29 30.29 30.29 7,187,687 -0.26(-0.85%)
Dec 30, 2009 30.49 30.69 30.42 30.55 4,346,658 -0.00(-0.01%)
Dec 29, 2009 30.57 30.74 30.53 30.56 4,760,569 -0.03(-0.11%)
Dec 28, 2009 30.77 30.77 30.43 30.59 6,991,193 -0.07(-0.24%)
Dec 24, 2009 30.74 30.85 30.57 30.66 2,566,600 -0.11(-0.35%)
Dec 23, 2009 30.72 30.86 30.63 30.77 4,381,436 +0.07(+0.24%)
Dec 22, 2009 30.69 30.87 30.55 30.70 4,264,669 +0.00(+0.01%)
Dec 21, 2009 30.53 30.91 30.51 30.69 6,353,760 +0.22(+0.74%)
Dec 18, 2009 30.60 30.60 29.87 30.47 11,781,136 -0.10(-0.31%)
Dec 17, 2009 31.03 31.06 30.42 30.56 5,916,305 -0.79(-2.53%)
Dec 16, 2009 31.23 31.36 31.10 31.36 6,413,911 +0.20(+0.63%)
Dec 15, 2009 31.12 31.22 30.84 31.16 6,106,464 +0.00(+0.01%)
Dec 14, 2009 31.16 31.20 30.99 31.16 4,716,564 +0.21(+0.68%)
Dec 11, 2009 30.67 31.21 30.57 30.95 5,730,777 +0.41(+1.33%)
Dec 10, 2009 30.59 30.71 30.48 30.54 6,462,364 +0.12(+0.39%)
Dec 09, 2009 30.29 30.69 30.29 30.42 8,335,886 +0.18(+0.61%)
Dec 08, 2009 30.45 30.47 30.16 30.24 8,439,681 -0.36(-1.18%)
Dec 07, 2009 31.05 31.19 30.30 30.60 11,580,070 -0.82(-2.62%)
Dec 04, 2009 31.72 31.98 31.25 31.42 5,688,339 -0.16(-0.51%)
Dec 03, 2009 31.89 32.00 31.53 31.59 6,201,423 -0.25(-0.78%)
Dec 02, 2009 31.67 31.93 31.47 31.83 8,315,454 +0.21(+0.66%)
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.