Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.93 30.12 29.92 30.01 2,970,116 +0.03(+0.09%)
Dec 30, 2010 30.03 30.05 29.93 29.99 2,640,188 -0.06(-0.20%)
Dec 29, 2010 30.14 30.21 30.05 30.05 3,012,114 -0.12(-0.40%)
Dec 28, 2010 30.16 30.21 29.87 30.17 6,000,087 +0.14(+0.46%)
Dec 27, 2010 30.04 30.12 29.93 30.03 2,439,394 -0.04(-0.15%)
Dec 23, 2010 30.13 30.35 30.02 30.07 3,549,804 -0.15(-0.48%)
Dec 22, 2010 29.89 30.26 29.70 30.22 5,025,171 +0.38(+1.28%)
Dec 21, 2010 30.09 30.20 29.64 29.84 7,985,749 -0.20(-0.67%)
Dec 20, 2010 30.36 30.37 30.04 30.04 5,155,566 -0.21(-0.69%)
Dec 17, 2010 30.26 30.34 30.11 30.25 9,846,830 -0.07(-0.22%)
Dec 16, 2010 30.15 30.31 30.00 30.31 8,839,252 +0.07(+0.23%)
Dec 15, 2010 30.17 30.36 30.08 30.24 7,239,067 +0.08(+0.26%)
Dec 14, 2010 29.75 30.24 29.73 30.17 8,871,772 +0.53(+1.80%)
Dec 13, 2010 29.22 29.76 29.21 29.63 7,702,258 +0.43(+1.46%)
Dec 10, 2010 29.20 29.41 29.12 29.21 5,258,903 +0.01(+0.03%)
Dec 09, 2010 29.46 29.54 29.15 29.20 5,822,030 -0.17(-0.58%)
Dec 08, 2010 29.14 29.42 29.13 29.37 5,926,123 +0.18(+0.61%)
Dec 07, 2010 29.18 29.28 29.08 29.19 8,235,323 +0.16(+0.55%)
Dec 06, 2010 29.15 29.19 29.00 29.03 5,310,086 -0.08(-0.27%)
Dec 03, 2010 28.99 29.13 28.93 29.11 4,084,395 +0.07(+0.24%)
Dec 02, 2010 28.87 29.13 28.86 29.04 7,478,729 +0.20(+0.69%)
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.