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 (%)
Oct 30, 2009 28.18 28.58 27.86 28.05 13,863,809 -0.11(-0.39%)
Oct 29, 2009 27.42 28.35 27.14 28.16 11,943,145 +0.45(+1.62%)
Oct 28, 2009 27.80 28.08 27.56 27.71 9,119,270 -0.06(-0.22%)
Oct 27, 2009 27.60 27.95 27.56 27.78 7,487,241 +0.15(+0.56%)
Oct 26, 2009 27.80 28.04 27.54 27.62 7,630,432 -0.11(-0.39%)
Oct 23, 2009 27.90 28.47 27.63 27.73 8,932,488 -0.59(-2.09%)
Oct 22, 2009 27.98 28.40 27.91 28.32 8,368,392 +0.16(+0.58%)
Oct 21, 2009 28.32 28.60 28.12 28.16 6,173,116 -0.19(-0.65%)
Oct 20, 2009 28.42 28.48 28.30 28.34 5,970,150 -0.01(-0.04%)
Oct 19, 2009 28.27 28.43 28.03 28.35 6,278,006 +0.07(+0.26%)
Oct 16, 2009 28.02 28.43 27.95 28.28 6,723,472 +0.17(+0.62%)
Oct 15, 2009 28.02 28.16 27.90 28.10 7,227,137 +0.04(+0.14%)
Oct 14, 2009 28.20 28.20 27.90 28.06 7,698,036 +0.00(+0.00%)
Oct 13, 2009 28.36 28.36 27.93 28.06 6,740,023 -0.34(-1.21%)
Oct 12, 2009 28.36 28.55 28.01 28.41 6,236,289 +0.32(+1.16%)
Oct 09, 2009 28.13 28.13 27.94 28.08 5,511,791 +0.00(+0.00%)
Oct 08, 2009 27.88 28.20 27.76 28.08 6,950,927 +0.34(+1.22%)
Oct 07, 2009 27.71 27.77 27.57 27.74 4,284,052 -0.06(-0.21%)
Oct 06, 2009 27.52 27.87 27.50 27.80 6,153,620 +0.38(+1.38%)
Oct 05, 2009 27.41 27.49 26.99 27.42 8,457,216 +0.01(+0.03%)
Oct 02, 2009 26.95 27.52 26.83 27.42 8,654,596 +0.36(+1.35%)
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.