Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.30	35.50	35.17	35.38	5,766,932	+0.08(+0.23%)
Feb 28, 2012	35.18	35.33	35.04	35.30	4,909,498	+0.22(+0.63%)
Feb 27, 2012	35.31	35.39	35.01	35.08	6,414,761	-0.35(-0.98%)
Feb 24, 2012	35.59	35.59	35.18	35.42	4,842,631	-0.01(-0.03%)
Feb 23, 2012	35.25	35.65	35.18	35.44	5,549,563	+0.07(+0.20%)
Feb 22, 2012	35.34	35.49	35.09	35.36	3,858,953	-0.09(-0.25%)
Feb 21, 2012	35.53	35.62	35.29	35.45	4,505,926	+0.05(+0.13%)
Feb 17, 2012	35.54	35.63	35.26	35.40	4,587,593	-0.03(-0.08%)
Feb 16, 2012	35.07	35.47	35.07	35.43	4,884,037	+0.44(+1.26%)
Feb 15, 2012	34.90	35.15	34.84	34.99	4,407,974	+0.10(+0.28%)
Feb 14, 2012	34.74	34.90	34.65	34.89	3,789,204	+0.10(+0.28%)
Feb 13, 2012	34.74	34.93	34.65	34.79	3,531,287	+0.18(+0.52%)
Feb 10, 2012	34.67	34.77	34.52	34.62	5,076,790	-0.22(-0.64%)
Feb 09, 2012	34.72	34.85	34.57	34.84	4,416,537	+0.11(+0.32%)
Feb 08, 2012	34.87	34.87	34.52	34.73	4,236,847	-0.03(-0.08%)
Feb 07, 2012	34.56	34.85	34.55	34.76	3,896,071	+0.11(+0.33%)
Feb 06, 2012	34.65	34.84	34.53	34.64	4,163,008	-0.11(-0.33%)
Feb 03, 2012	34.76	34.97	34.67	34.76	6,327,732	+0.25(+0.71%)
Feb 02, 2012	34.81	34.88	34.47	34.51	5,063,347	-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.