Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.76	34.20	33.76	34.12	7,875,349	+0.45(+1.35%)
Jan 30, 2012	34.06	34.10	33.55	33.66	7,515,129	-0.33(-0.98%)
Jan 27, 2012	34.14	34.18	33.86	34.00	7,518,068	-0.36(-1.04%)
Jan 26, 2012	33.79	34.65	33.75	34.35	12,929,416	+0.72(+2.14%)
Jan 25, 2012	33.06	33.69	33.06	33.63	6,428,560	+0.45(+1.35%)
Jan 24, 2012	32.99	33.24	32.80	33.19	6,811,609	-0.05(-0.14%)
Jan 23, 2012	33.31	33.45	33.15	33.23	5,761,774	-0.24(-0.71%)
Jan 20, 2012	33.70	33.72	33.21	33.47	8,598,558	-0.15(-0.44%)
Jan 19, 2012	33.62	33.81	33.47	33.62	6,905,993	-0.13(-0.38%)
Jan 18, 2012	33.53	33.81	33.45	33.74	5,226,161	+0.22(+0.65%)
Jan 17, 2012	33.26	33.58	33.26	33.53	19,886,142	+0.45(+1.37%)
Jan 13, 2012	32.98	33.12	32.82	33.07	19,337,452	-0.01(-0.03%)
Jan 12, 2012	33.16	33.27	32.97	33.09	20,125,534	+0.01(+0.05%)
Jan 11, 2012	33.39	33.40	32.94	33.07	7,277,138	-0.35(-1.05%)
Jan 10, 2012	33.63	33.68	33.35	33.42	7,599,862	-0.12(-0.37%)
Jan 09, 2012	33.68	33.72	33.43	33.54	5,556,759	-0.01(-0.02%)
Jan 06, 2012	33.78	33.80	33.40	33.55	5,193,455	-0.13(-0.38%)
Jan 05, 2012	33.69	33.80	33.44	33.68	7,002,443	-0.17(-0.51%)

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.