Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.17 35.36 35.03 35.24 5,788,885 +0.08(+0.23%)
Feb 28, 2012 35.05 35.19 34.90 35.16 4,928,187 +0.22(+0.63%)
Feb 27, 2012 35.17 35.26 34.88 34.95 6,439,180 -0.34(-0.98%)
Feb 24, 2012 35.45 35.45 35.05 35.29 4,861,065 -0.01(-0.03%)
Feb 23, 2012 35.12 35.52 35.04 35.30 5,570,689 +0.07(+0.20%)
Feb 22, 2012 35.21 35.36 34.95 35.23 3,873,642 -0.09(-0.25%)
Feb 21, 2012 35.39 35.48 35.15 35.32 4,523,079 +0.05(+0.13%)
Feb 17, 2012 35.40 35.50 35.13 35.27 4,605,057 -0.03(-0.08%)
Feb 16, 2012 34.94 35.33 34.94 35.30 4,902,629 +0.44(+1.26%)
Feb 15, 2012 34.77 35.02 34.71 34.86 4,424,754 +0.10(+0.28%)
Feb 14, 2012 34.60 34.76 34.51 34.76 3,803,628 +0.10(+0.28%)
Feb 13, 2012 34.61 34.79 34.51 34.66 3,544,730 +0.18(+0.52%)
Feb 10, 2012 34.54 34.64 34.39 34.48 5,096,116 -0.22(-0.64%)
Feb 09, 2012 34.59 34.72 34.44 34.71 4,433,349 +0.11(+0.32%)
Feb 08, 2012 34.74 34.74 34.39 34.60 4,252,976 -0.03(-0.08%)
Feb 07, 2012 34.43 34.71 34.42 34.62 3,910,902 +0.11(+0.33%)
Feb 06, 2012 34.52 34.71 34.40 34.51 4,178,856 -0.11(-0.33%)
Feb 03, 2012 34.62 34.84 34.54 34.62 6,351,820 +0.25(+0.71%)
Feb 02, 2012 34.68 34.75 34.34 34.38 5,082,622 -0.09(-0.26%)
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.