Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 46.80 47.34 46.47 47.17 4,230,008 +0.52(+1.12%)
Mar 27, 2013 46.56 46.74 46.39 46.65 2,670,851 -0.24(-0.51%)
Mar 26, 2013 45.88 46.90 45.88 46.88 3,907,685 +1.17(+2.55%)
Mar 25, 2013 45.87 45.99 45.60 45.72 4,121,799 -0.00(-0.01%)
Mar 22, 2013 45.46 45.96 45.30 45.72 5,631,596 +0.28(+0.62%)
Mar 21, 2013 45.60 45.79 45.44 45.44 2,929,866 -0.36(-0.78%)
Mar 20, 2013 45.10 45.88 45.10 45.80 4,316,158 +0.82(+1.83%)
Mar 19, 2013 44.80 45.03 44.75 44.97 5,139,534 +0.11(+0.25%)
Mar 18, 2013 44.62 44.94 44.49 44.86 4,875,461 +0.07(+0.16%)
Mar 15, 2013 45.13 45.20 44.79 44.79 10,576,409 -0.70(-1.55%)
Mar 14, 2013 45.94 45.95 45.44 45.49 5,739,720 -0.42(-0.92%)
Mar 13, 2013 45.98 46.02 45.81 45.92 2,889,762 -0.06(-0.14%)
Mar 12, 2013 46.23 46.26 45.96 45.98 3,065,814 -0.23(-0.50%)
Mar 11, 2013 46.29 46.34 46.05 46.21 3,329,974 -0.04(-0.09%)
Mar 08, 2013 46.29 46.34 45.96 46.25 3,715,143 +0.13(+0.29%)
Mar 07, 2013 46.64 46.64 46.07 46.12 4,652,547 +0.02(+0.05%)
Mar 06, 2013 46.30 46.34 45.89 46.10 3,032,160 -0.14(-0.31%)
Mar 05, 2013 46.05 46.43 46.00 46.24 3,619,703 +0.35(+0.76%)
Mar 04, 2013 45.59 45.91 45.50 45.89 2,846,535 +0.29(+0.64%)
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.