Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.87 46.15 45.59 46.01 4,398,702 +0.02(+0.03%)
Apr 29, 2013 45.94 46.21 45.87 45.99 3,388,152 +0.15(+0.32%)
Apr 26, 2013 46.19 46.04 45.66 45.84 5,042,567 -0.17(-0.36%)
Apr 25, 2013 46.46 47.16 45.97 46.01 7,630,659 +0.59(+1.29%)
Apr 24, 2013 46.64 46.64 45.34 45.42 5,757,219 -1.36(-2.91%)
Apr 23, 2013 46.45 46.78 46.10 46.78 4,912,091 +0.39(+0.85%)
Apr 22, 2013 46.09 46.65 45.97 46.39 4,239,941 +0.27(+0.58%)
Apr 19, 2013 45.72 46.19 45.69 46.12 3,830,697 +0.57(+1.26%)
Apr 18, 2013 45.35 45.78 45.33 45.55 3,570,265 +0.28(+0.61%)
Apr 17, 2013 45.72 45.78 45.05 45.27 4,077,633 -0.57(-1.24%)
Apr 16, 2013 45.12 45.90 44.97 45.84 4,626,835 +0.95(+2.10%)
Apr 15, 2013 45.33 45.58 44.90 44.90 3,957,878 -0.58(-1.27%)
Apr 12, 2013 45.55 45.81 45.33 45.47 2,799,646 -0.18(-0.40%)
Apr 11, 2013 45.44 45.79 45.41 45.65 2,756,941 +0.22(+0.48%)
Apr 10, 2013 45.12 45.54 45.06 45.44 3,202,508 +0.39(+0.87%)
Apr 09, 2013 45.33 45.36 44.81 45.04 3,449,026 -0.18(-0.40%)
Apr 08, 2013 44.99 45.22 44.62 45.22 1,936,864 +0.38(+0.86%)
Apr 05, 2013 44.72 44.91 44.57 44.84 2,554,450 -0.14(-0.31%)
Apr 04, 2013 45.16 45.23 44.85 44.98 3,387,735 -0.09(-0.20%)
Apr 03, 2013 45.72 45.76 44.96 45.07 4,365,417 -0.61(-1.34%)
Apr 02, 2013 45.35 45.70 45.32 45.68 3,409,530 +0.46(+1.01%)
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.