Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.