Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.36 37.66 37.32 37.66 5,470,212 +0.21(+0.57%)
Apr 27, 2012 37.59 37.65 37.33 37.45 7,077,500 -0.41(-1.10%)
Apr 26, 2012 37.90 38.00 37.50 37.86 4,671,593 -0.04(-0.11%)
Apr 25, 2012 37.55 37.97 37.46 37.90 6,533,993 +0.44(+1.17%)
Apr 24, 2012 37.30 37.50 37.20 37.47 3,888,698 +0.27(+0.73%)
Apr 23, 2012 37.37 37.37 37.01 37.20 4,260,106 -0.44(-1.17%)
Apr 20, 2012 37.23 37.68 37.23 37.64 5,340,228 +0.50(+1.35%)
Apr 19, 2012 37.33 37.36 36.97 37.14 4,667,935 -0.12(-0.33%)
Apr 18, 2012 37.15 37.36 37.03 37.26 3,507,023 -0.03(-0.09%)
Apr 17, 2012 37.09 37.34 36.86 37.29 4,634,895 +0.35(+0.94%)
Apr 16, 2012 36.89 37.14 36.83 36.94 17,425,704 +0.17(+0.47%)
Apr 13, 2012 36.86 37.04 36.59 36.77 16,870,182 -0.09(-0.24%)
Apr 12, 2012 36.47 36.93 36.45 36.86 19,568,766 +0.34(+0.93%)
Apr 11, 2012 36.68 36.84 36.52 36.52 9,313,755 +0.14(+0.38%)
Apr 10, 2012 36.60 36.62 36.26 36.38 6,254,772 -0.33(-0.90%)
Apr 09, 2012 36.94 36.94 36.64 36.70 4,987,282 -0.42(-1.14%)
Apr 05, 2012 36.99 37.17 36.79 37.13 5,708,922 +0.12(+0.32%)
Apr 04, 2012 36.91 37.16 36.90 37.01 4,679,898 -0.14(-0.39%)
Apr 03, 2012 37.25 37.35 37.06 37.15 6,450,425 -0.08(-0.21%)
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.