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 (%)
May 28, 2010 28.19 28.48 28.16 28.19 7,340,657 -0.25(-0.86%)
May 27, 2010 28.45 28.60 28.26 28.44 7,398,009 +0.29(+1.01%)
May 26, 2010 28.42 28.57 28.12 28.15 11,972,431 -0.13(-0.45%)
May 25, 2010 27.85 28.30 27.64 28.28 775 -0.14(-0.51%)
May 24, 2010 28.60 28.71 28.33 28.42 8,007,034 -0.31(-1.08%)
May 21, 2010 28.84 28.97 28.42 28.73 15,152,797 -0.26(-0.88%)
May 20, 2010 29.33 29.48 28.99 28.99 8,808,310 -0.67(-2.25%)
May 19, 2010 29.91 30.05 29.50 29.66 8,492,076 -0.36(-1.20%)
May 18, 2010 30.36 30.42 29.96 30.02 80,047 -0.24(-0.79%)
May 17, 2010 29.96 30.39 29.93 30.26 7,686,889 +0.38(+1.27%)
May 14, 2010 29.88 30.24 29.77 29.88 8,217,559 -0.13(-0.45%)
May 13, 2010 30.33 30.33 29.99 30.01 4,767,996 -0.15(-0.50%)
May 12, 2010 29.89 30.21 29.77 30.16 6,524,748 +0.26(+0.87%)
May 11, 2010 29.95 30.15 29.89 29.90 7,060,227 -0.13(-0.42%)
May 10, 2010 29.84 30.05 29.76 30.03 7,906,465 +1.07(+3.70%)
May 07, 2010 29.46 29.58 28.77 28.96 11,211,797 -0.57(-1.92%)
May 06, 2010 29.53 30.15 28.70 29.53 4,431 -0.55(-1.81%)
May 05, 2010 30.20 30.20 29.77 30.07 7,327,495 +0.15(+0.51%)
May 04, 2010 30.27 30.30 29.86 29.92 8,229,029 -0.51(-1.66%)
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.