Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.73 35.95 35.05 35.37 7,424,028 -0.50(-1.39%)
Jun 29, 2009 35.88 36.24 35.74 35.87 5,767,094 -0.01(-0.03%)
Jun 26, 2009 35.62 36.09 35.56 35.88 5,538,420 +0.16(+0.45%)
Jun 25, 2009 35.45 35.87 35.25 35.72 6,864,552 +0.62(+1.78%)
Jun 24, 2009 35.37 35.43 34.91 35.09 5,642,024 -0.09(-0.24%)
Jun 23, 2009 35.30 35.40 34.94 35.18 4,324,354 -0.09(-0.27%)
Jun 22, 2009 34.99 35.58 34.98 35.27 4,858,746 -0.01(-0.03%)
Jun 19, 2009 35.70 35.84 35.10 35.28 8,596,330 -0.12(-0.34%)
Jun 18, 2009 34.85 35.54 34.72 35.41 5,113,994 +0.65(+1.86%)
Jun 17, 2009 34.27 34.99 34.25 34.76 5,595,048 +0.46(+1.34%)
Jun 16, 2009 35.15 35.15 34.16 34.30 9,194,372 -0.68(-1.94%)
Jun 15, 2009 35.41 35.41 34.88 34.98 5,655,876 -0.71(-1.99%)
Jun 12, 2009 34.98 36.00 34.90 35.69 6,137,176 +0.56(+1.59%)
Jun 11, 2009 35.17 35.59 35.09 35.13 5,168,268 -0.05(-0.14%)
Jun 10, 2009 35.08 35.40 34.98 35.18 8,693,308 +0.09(+0.27%)
Jun 09, 2009 35.45 35.45 34.98 35.09 6,110,940 -0.35(-1.00%)
Jun 08, 2009 35.15 35.66 34.97 35.44 6,432,448 -0.01(-0.03%)
Jun 05, 2009 35.63 35.85 35.25 35.45 7,664,592 -0.21(-0.59%)
Jun 04, 2009 35.34 35.66 35.08 35.66 10,542,728 +0.24(+0.68%)
Jun 03, 2009 34.91 35.45 34.77 35.42 13,098,028 +0.30(+0.85%)
Jun 02, 2009 34.56 35.26 34.54 35.12 15,511,282 +0.41(+1.18%)
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.