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 (%)
Dec 31, 2012	39.73	40.06	39.36	40.02	4,628,300	+0.20(+0.49%)
Dec 28, 2012	40.12	40.30	39.80	39.83	2,628,564	-0.47(-1.17%)
Dec 27, 2012	40.03	40.40	40.01	40.30	3,659,182	+0.21(+0.53%)
Dec 26, 2012	40.22	40.33	39.96	40.09	3,511,110	-0.13(-0.32%)
Dec 24, 2012	40.06	40.33	40.04	40.22	1,633,847	-0.02(-0.05%)
Dec 21, 2012	40.27	40.61	40.14	40.24	7,192,349	-0.26(-0.65%)
Dec 20, 2012	40.59	40.79	40.33	40.50	3,881,014	-0.09(-0.23%)
Dec 19, 2012	41.02	41.15	40.59	40.59	3,867,328	-0.47(-1.15%)
Dec 18, 2012	40.74	41.10	40.58	41.06	4,848,844	+0.40(+0.99%)
Dec 17, 2012	40.56	40.85	40.46	40.66	3,855,864	+0.14(+0.35%)
Dec 14, 2012	40.64	40.96	40.46	40.52	4,509,027	-0.12(-0.30%)
Dec 13, 2012	41.05	41.10	40.58	40.64	4,070,240	-0.32(-0.78%)
Dec 12, 2012	41.35	41.42	40.84	40.96	3,567,070	-0.34(-0.82%)
Dec 11, 2012	40.99	41.42	40.96	41.30	3,739,166	+0.42(+1.02%)
Dec 10, 2012	41.21	41.48	40.82	40.88	4,826,860	-0.60(-1.46%)
Dec 07, 2012	41.01	41.49	41.00	41.49	4,094,186	+0.66(+1.61%)
Dec 06, 2012	40.97	41.04	40.69	40.83	4,115,911	-0.21(-0.52%)
Dec 05, 2012	41.23	41.26	40.96	41.04	3,605,552	-0.14(-0.34%)

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.