Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.13 (+0.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.16 32.47 32.05 32.43 5,204,478 +0.25(+0.77%)
Jun 29, 2011 31.93 32.24 31.90 32.18 6,270,603 +0.34(+1.07%)
Jun 28, 2011 31.83 31.89 31.73 31.84 4,297,316 +0.15(+0.48%)
Jun 27, 2011 31.77 31.84 31.69 31.69 6,176,107 -0.02(-0.06%)
Jun 24, 2011 31.94 32.10 31.62 31.70 9,202,112 -0.28(-0.87%)
Jun 23, 2011 32.26 32.26 31.67 31.98 10,942,270 -0.49(-1.51%)
Jun 22, 2011 32.92 33.07 32.46 32.47 7,429,530 -0.52(-1.56%)
Jun 21, 2011 33.15 33.15 32.75 32.99 8,773,533 -0.07(-0.21%)
Jun 20, 2011 32.88 33.12 32.82 33.06 9,440,797 +0.46(+1.40%)
Jun 17, 2011 32.24 32.65 32.15 32.60 11,431,102 +0.49(+1.51%)
Jun 16, 2011 31.93 32.18 31.83 32.12 7,705,143 +0.30(+0.94%)
Jun 15, 2011 31.97 32.18 31.70 31.82 7,878,670 -0.31(-0.97%)
Jun 14, 2011 31.73 32.22 31.66 32.13 8,910,387 +0.47(+1.48%)
Jun 13, 2011 31.44 31.74 31.27 31.66 8,228,195 +0.24(+0.76%)
Jun 10, 2011 31.20 31.55 31.13 31.42 8,887,235 -0.15(-0.47%)
Jun 09, 2011 31.33 31.67 31.29 31.57 6,029,190 +0.33(+1.06%)
Jun 08, 2011 31.15 31.32 31.02 31.24 5,793,017 +0.12(+0.38%)
Jun 07, 2011 31.30 31.41 31.12 31.12 5,969,813 -0.20(-0.64%)
Jun 06, 2011 31.20 31.46 31.11 31.32 5,482,731 +0.12(+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.