Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.20 26.36 25.70 25.94 10,124,264 -0.37(-1.39%)
Jun 29, 2009 26.31 26.58 26.21 26.30 7,864,676 -0.01(-0.03%)
Jun 26, 2009 26.12 26.47 26.08 26.31 7,552,830 +0.12(+0.45%)
Jun 25, 2009 26.00 26.30 25.85 26.19 9,361,297 +0.46(+1.78%)
Jun 24, 2009 25.94 25.98 25.60 25.73 7,694,116 -0.06(-0.24%)
Jun 23, 2009 25.88 25.96 25.62 25.80 5,897,189 -0.07(-0.27%)
Jun 22, 2009 25.66 26.09 25.65 25.87 6,625,948 -0.01(-0.03%)
Jun 19, 2009 26.17 26.28 25.74 25.87 11,722,950 -0.09(-0.34%)
Jun 18, 2009 25.56 26.06 25.46 25.96 6,974,034 +0.47(+1.86%)
Jun 17, 2009 25.13 25.66 25.12 25.49 7,630,055 +0.34(+1.34%)
Jun 16, 2009 25.78 25.78 25.05 25.15 12,538,509 -0.50(-1.94%)
Jun 15, 2009 25.97 25.97 25.58 25.65 7,713,007 -0.52(-1.99%)
Jun 12, 2009 25.65 26.40 25.59 26.17 8,369,363 +0.41(+1.59%)
Jun 11, 2009 25.79 26.10 25.73 25.76 7,048,048 -0.04(-0.14%)
Jun 10, 2009 25.72 25.96 25.65 25.80 11,855,201 +0.07(+0.27%)
Jun 09, 2009 25.99 26.00 25.65 25.73 8,333,585 -0.26(-1.00%)
Jun 08, 2009 25.78 26.15 25.64 25.99 8,772,030 -0.01(-0.03%)
Jun 05, 2009 26.13 26.29 25.85 26.00 10,452,324 -0.15(-0.59%)
Jun 04, 2009 25.92 26.15 25.72 26.15 14,377,284 +0.18(+0.68%)
Jun 03, 2009 25.60 25.99 25.50 25.97 17,861,986 +0.22(+0.85%)
Jun 02, 2009 25.34 25.86 25.33 25.75 21,152,978 +0.30(+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.