Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.34 43.77 43.20 43.70 3,861,582 +0.34(+0.77%)
Jun 29, 2011 43.03 43.45 43.00 43.37 4,652,618 +0.46(+1.07%)
Jun 28, 2011 42.90 42.98 42.77 42.91 3,188,492 +0.20(+0.48%)
Jun 27, 2011 42.81 42.91 42.70 42.70 4,582,504 -0.02(-0.06%)
Jun 24, 2011 43.05 43.26 42.62 42.73 6,827,718 -0.38(-0.87%)
Jun 23, 2011 43.48 43.48 42.69 43.10 8,118,868 -0.66(-1.51%)
Jun 22, 2011 44.37 44.56 43.74 43.77 5,512,510 -0.70(-1.56%)
Jun 21, 2011 44.68 44.68 44.13 44.46 6,509,724 -0.09(-0.21%)
Jun 20, 2011 44.31 44.64 44.24 44.55 7,004,816 +0.62(+1.40%)
Jun 17, 2011 43.45 44.01 43.33 43.94 8,481,568 +0.66(+1.51%)
Jun 16, 2011 43.03 43.37 42.90 43.28 5,717,008 +0.40(+0.94%)
Jun 15, 2011 43.09 43.37 42.73 42.88 5,845,760 -0.42(-0.97%)
Jun 14, 2011 42.77 43.43 42.67 43.30 6,611,266 +0.63(+1.48%)
Jun 13, 2011 42.38 42.77 42.15 42.67 6,105,098 +0.32(+0.76%)
Jun 10, 2011 42.05 42.52 41.95 42.35 6,594,088 -0.20(-0.47%)
Jun 09, 2011 42.22 42.69 42.17 42.55 4,473,496 +0.45(+1.06%)
Jun 08, 2011 41.98 42.21 41.80 42.10 4,298,262 +0.16(+0.38%)
Jun 07, 2011 42.19 42.33 41.95 41.95 4,429,440 -0.27(-0.64%)
Jun 06, 2011 42.05 42.40 41.92 42.22 4,068,038 +0.16(+0.38%)
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.