Skip to main content

Colgate-Palmolive (NY: CL )

102.34 -0.84 (-0.81%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.13 39.74 38.84 39.65 6,999,491 +0.80(+2.07%)
Jun 28, 2012 38.51 38.85 38.44 38.85 3,853,687 +0.19(+0.48%)
Jun 27, 2012 38.19 38.70 38.19 38.66 3,919,237 +0.53(+1.40%)
Jun 26, 2012 37.96 38.30 37.89 38.13 3,991,378 +0.30(+0.79%)
Jun 25, 2012 37.77 37.92 37.71 37.83 4,006,126 -0.22(-0.58%)
Jun 22, 2012 38.06 38.28 38.01 38.05 8,388,951 +0.17(+0.45%)
Jun 21, 2012 38.43 38.43 37.87 37.88 4,523,578 -0.49(-1.27%)
Jun 20, 2012 38.15 38.37 37.94 38.37 6,834,421 -0.22(-0.56%)
Jun 19, 2012 38.71 38.84 38.47 38.58 4,360,490 -0.14(-0.36%)
Jun 18, 2012 38.62 38.75 38.43 38.72 3,945,495 +0.05(+0.14%)
Jun 15, 2012 38.70 38.82 38.59 38.67 5,403,365 +0.08(+0.21%)
Jun 14, 2012 38.27 38.64 38.19 38.59 4,273,126 +0.42(+1.11%)
Jun 13, 2012 37.94 38.30 37.83 38.17 4,375,305 +0.06(+0.16%)
Jun 12, 2012 38.08 38.16 37.82 38.11 4,883,006 +0.02(+0.06%)
Jun 11, 2012 38.30 38.35 38.04 38.08 4,673,092 -0.07(-0.18%)
Jun 08, 2012 37.63 38.20 37.61 38.15 4,082,082 +0.54(+1.44%)
Jun 07, 2012 37.61 37.86 37.56 37.61 5,121,735 +0.16(+0.43%)
Jun 06, 2012 37.12 37.45 36.98 37.45 5,326,926 +0.41(+1.11%)
Jun 05, 2012 36.96 37.13 36.71 37.04 4,063,167 +0.03(+0.08%)
Jun 04, 2012 36.75 37.06 36.64 37.01 4,425,579 +0.26(+0.72%)
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.