Indicators

Colgate-Palmolive (NY: CL )

86.61 +0.41 (+0.47%)

Streaming Delayed Price Updated: 11:10 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.61	34.83	34.41	34.52	3,994,976	-0.31(-0.89%)
Dec 29, 2011	34.65	34.86	34.53	34.83	4,557,685	+0.18(+0.53%)
Dec 28, 2011	34.92	34.98	34.60	34.65	3,754,678	-0.23(-0.65%)
Dec 27, 2011	34.78	35.07	34.76	34.87	2,995,744	+0.09(+0.27%)
Dec 23, 2011	34.51	34.80	34.51	34.78	3,193,479	+0.04(+0.13%)
Dec 21, 2011	34.28	34.75	34.22	34.74	7,234,942	+0.53(+1.55%)
Dec 20, 2011	33.81	34.22	33.75	34.21	4,481,289	+0.61(+1.82%)
Dec 19, 2011	33.80	34.09	33.53	33.59	4,419,768	+0.01(+0.02%)
Dec 16, 2011	34.00	34.02	33.36	33.59	8,795,119	-0.26(-0.76%)
Dec 15, 2011	33.54	33.93	33.47	33.84	5,273,314	+0.48(+1.43%)
Dec 14, 2011	33.56	33.79	33.30	33.37	5,034,164	-0.15(-0.44%)
Dec 13, 2011	33.70	33.85	33.44	33.51	5,724,362	-0.19(-0.58%)
Dec 12, 2011	33.79	33.94	33.40	33.71	4,415,416	-0.09(-0.28%)
Dec 09, 2011	33.81	34.01	33.73	33.80	3,973,495	-0.03(-0.10%)
Dec 08, 2011	33.95	34.10	33.73	33.83	4,829,409	-0.24(-0.71%)
Dec 07, 2011	33.84	34.21	33.59	34.08	5,261,861	+0.25(+0.73%)
Dec 06, 2011	33.88	33.94	33.65	33.83	4,606,318	+0.04(+0.13%)
Dec 05, 2011	33.94	33.99	33.67	33.78	4,660,264	+0.09(+0.25%)
Dec 02, 2011	33.96	34.09	33.66	33.70	5,292,279	+0.03(+0.09%)

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.