Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.07 29.53 28.96 29.34 4,919 +0.29(+0.99%)
Jun 29, 2010 29.06 29.37 28.85 29.06 9,777 -0.39(-1.32%)
Jun 25, 2010 29.45 30.03 29.43 29.45 12,396,269 -0.48(-1.61%)
Jun 24, 2010 29.92 30.18 29.78 29.93 5,944,666 -0.00(-0.01%)
Jun 23, 2010 30.07 30.21 29.83 29.93 5,946,614 -0.23(-0.75%)
Jun 22, 2010 30.24 30.53 30.12 30.16 7,308,623 -0.08(-0.27%)
Jun 21, 2010 30.23 30.38 30.12 30.24 6,863,377 +0.21(+0.71%)
Jun 18, 2010 30.03 30.26 30.00 30.03 6,961,952 -0.12(-0.38%)
Jun 17, 2010 30.11 30.16 29.87 30.14 61,055 +0.10(+0.33%)
Jun 16, 2010 29.87 30.09 29.87 30.04 3,842,500 -0.07(-0.22%)
Jun 15, 2010 29.71 30.13 29.69 30.11 5,598,840 +0.56(+1.88%)
Jun 14, 2010 29.53 29.77 29.53 29.55 4,981,722 +0.06(+0.21%)
Jun 11, 2010 29.41 29.51 29.16 29.49 4,803,425 -0.12(-0.40%)
Jun 10, 2010 29.50 29.71 29.49 29.61 5,193,663 +0.28(+0.95%)
Jun 09, 2010 29.37 29.51 29.21 29.33 7,295,670 -0.01(-0.05%)
Jun 08, 2010 28.93 29.39 28.88 29.34 6,568,104 +0.42(+1.44%)
Jun 07, 2010 28.77 29.25 28.77 28.93 7,269,029 +0.15(+0.52%)
Jun 04, 2010 28.78 29.21 28.70 28.78 7,922,745 -0.61(-2.08%)
Jun 03, 2010 29.35 29.45 29.00 29.39 5,637,564 +0.25(+0.84%)
Jun 02, 2010 28.79 29.15 28.55 29.14 12,620,030 +0.48(+1.68%)
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.