Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.58 28.99 28.41 28.60 40,153 -0.54(-1.85%)
Sep 29, 2010 29.30 29.40 29.08 29.14 6,170,037 -0.19(-0.63%)
Sep 28, 2010 29.46 29.47 29.15 29.33 8,418,604 -0.04(-0.15%)
Sep 27, 2010 29.12 29.47 29.08 29.37 6,405,967 +0.15(+0.52%)
Sep 24, 2010 29.27 29.39 29.08 29.22 7,742,585 +0.17(+0.59%)
Sep 23, 2010 29.05 29.19 28.89 29.05 6,752,947 -0.15(-0.50%)
Sep 22, 2010 29.21 29.35 29.16 29.19 7,157,467 -0.04(-0.13%)
Sep 21, 2010 29.08 29.40 28.98 29.23 11,554,656 +0.11(+0.38%)
Sep 20, 2010 28.72 29.19 28.71 29.12 8,753,718 +0.33(+1.14%)
Sep 17, 2010 28.79 28.82 28.54 28.79 12,092,457 +0.41(+1.44%)
Sep 15, 2010 28.07 28.49 27.96 28.38 7,041,329 +0.31(+1.11%)
Sep 14, 2010 27.92 28.20 27.92 28.07 7,908,975 +0.14(+0.51%)
Sep 13, 2010 28.10 28.13 27.87 27.93 5,895,421 -0.05(-0.17%)
Sep 10, 2010 27.81 28.06 27.80 27.98 9,625,545 +0.23(+0.83%)
Sep 09, 2010 27.93 27.99 27.68 27.75 5,758,421 -0.01(-0.04%)
Sep 08, 2010 27.90 27.91 27.60 27.76 6,921,228 -0.06(-0.23%)
Sep 07, 2010 27.80 28.19 27.73 27.82 1,405 -0.03(-0.12%)
Sep 03, 2010 27.91 28.00 27.58 27.86 9,884,277 +0.01(+0.03%)
Sep 02, 2010 27.87 27.95 27.73 27.85 752 -0.03(-0.12%)
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.