Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.95	32.18	31.82	31.83	5,705,326	-0.19(-0.59%)
Jul 28, 2011	32.10	32.57	31.93	32.02	7,571,538	-0.23(-0.71%)
Jul 27, 2011	32.59	32.75	32.23	32.25	6,887,797	-0.53(-1.61%)
Jul 26, 2011	32.74	33.01	32.70	32.78	3,716,534	+0.04(+0.13%)
Jul 25, 2011	32.80	32.94	32.71	32.74	4,874,088	-0.32(-0.96%)
Jul 22, 2011	33.09	33.10	32.99	33.06	4,566,978	-0.41(-1.23%)
Jul 21, 2011	33.47	33.63	33.30	33.47	5,116,047	+0.17(+0.50%)
Jul 20, 2011	33.27	33.43	33.19	33.30	3,682,540	+0.02(+0.05%)
Jul 19, 2011	33.18	33.39	33.04	33.29	5,025,899	+0.20(+0.60%)
Jul 18, 2011	33.26	33.42	32.95	33.09	5,515,445	-0.38(-1.15%)
Jul 15, 2011	32.72	33.50	32.59	33.47	10,715,316	+0.73(+2.22%)
Jul 14, 2011	33.05	33.10	32.68	32.74	6,778,955	-0.31(-0.93%)
Jul 13, 2011	33.22	33.37	32.99	33.05	3,542,531	-0.02(-0.06%)
Jul 12, 2011	33.27	33.42	33.03	33.07	6,149,488	-0.13(-0.40%)
Jul 11, 2011	33.04	33.34	32.99	33.20	5,685,619	-0.05(-0.14%)
Jul 08, 2011	33.22	33.37	33.03	33.25	4,718,683	-0.14(-0.41%)
Jul 07, 2011	33.41	33.48	33.30	33.38	4,413,061	+0.14(+0.41%)
Jul 06, 2011	32.97	33.25	32.96	33.25	5,392,349	+0.17(+0.50%)
Jul 05, 2011	33.31	33.35	32.95	33.08	5,705,165	-0.18(-0.55%)

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.