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 (%)
May 31, 2012 37.71 37.71 37.34 37.44 6,427,452 -0.20(-0.54%)
May 30, 2012 37.70 37.89 37.51 37.64 7,128,689 -0.20(-0.53%)
May 29, 2012 37.77 37.90 37.61 37.84 3,670,692 +0.21(+0.57%)
May 25, 2012 37.83 37.95 37.58 37.63 3,257,606 -0.13(-0.33%)
May 24, 2012 37.49 37.95 37.49 37.76 4,595,853 +0.28(+0.75%)
May 23, 2012 37.64 37.74 37.22 37.47 6,021,098 -0.30(-0.81%)
May 22, 2012 37.76 38.13 37.69 37.78 5,881,847 +0.09(+0.23%)
May 21, 2012 37.71 37.72 37.33 37.69 6,524,223 +0.06(+0.17%)
May 18, 2012 38.13 38.18 37.52 37.63 7,942,913 -0.39(-1.02%)
May 17, 2012 38.55 38.61 38.02 38.02 5,591,411 -0.58(-1.49%)
May 16, 2012 38.53 38.83 38.47 38.59 5,381,967 +0.11(+0.28%)
May 15, 2012 37.97 38.78 37.96 38.48 17,454,462 +0.77(+2.05%)
May 14, 2012 37.62 37.84 37.62 37.71 4,180,491 -0.11(-0.30%)
May 11, 2012 37.90 38.02 37.82 37.83 5,480,027 -0.13(-0.34%)
May 10, 2012 37.91 38.08 37.76 37.95 6,080,091 +0.22(+0.58%)
May 09, 2012 37.55 37.96 37.55 37.74 5,015,224 -0.04(-0.10%)
May 08, 2012 37.82 37.88 37.64 37.78 4,576,041 -0.16(-0.42%)
May 07, 2012 37.80 38.01 37.71 37.94 4,463,950 +0.18(+0.47%)
May 04, 2012 38.15 38.15 37.75 37.76 4,490,024 -0.33(-0.86%)
May 03, 2012 38.14 38.40 37.99 38.08 6,214,493 -0.14(-0.36%)
May 02, 2012 37.78 38.22 37.74 38.22 4,867,513 +0.48(+1.26%)
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.