Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.85 33.98 33.47 33.60 8,044,866 -0.25(-0.74%)
Aug 30, 2011 33.53 33.94 33.23 33.85 6,389,574 +0.32(+0.97%)
Aug 29, 2011 33.02 33.53 32.97 33.52 6,156,087 +0.72(+2.20%)
Aug 26, 2011 32.35 32.87 31.76 32.80 5,914,787 +0.37(+1.14%)
Aug 25, 2011 32.75 32.90 32.32 32.43 7,429,511 -0.17(-0.52%)
Aug 24, 2011 32.45 32.67 32.24 32.60 8,879,487 +0.11(+0.33%)
Aug 23, 2011 31.82 32.49 31.80 32.49 6,683,300 +0.68(+2.12%)
Aug 22, 2011 32.14 32.19 31.67 31.82 6,352,900 +0.08(+0.25%)
Aug 19, 2011 31.48 32.06 31.39 31.74 11,076,544 -0.02(-0.06%)
Aug 18, 2011 31.73 32.07 31.19 31.76 10,125,358 -0.47(-1.47%)
Aug 17, 2011 32.30 32.52 31.92 32.23 4,860,462 +0.03(+0.10%)
Aug 16, 2011 31.98 32.44 31.91 32.20 5,443,021 -0.01(-0.05%)
Aug 15, 2011 32.07 32.21 31.77 32.21 7,095,284 +0.34(+1.08%)
Aug 12, 2011 31.57 32.06 31.49 31.87 7,933,287 +0.44(+1.39%)
Aug 11, 2011 30.23 31.79 30.08 31.43 15,002,603 +1.49(+4.98%)
Aug 10, 2011 30.69 30.99 29.87 29.94 13,983,614 -1.17(-3.75%)
Aug 09, 2011 30.91 31.17 29.36 31.11 18,869,766 +0.19(+0.60%)
Aug 08, 2011 30.91 31.67 30.81 30.92 16,529,929 -0.50(-1.60%)
Aug 05, 2011 31.11 31.68 30.57 31.42 12,212,503 +0.59(+1.90%)
Aug 04, 2011 31.18 31.70 30.78 30.84 12,336,093 -0.65(-2.06%)
Aug 03, 2011 31.54 31.58 31.23 31.49 8,219,819 -0.17(-0.54%)
Aug 02, 2011 31.30 31.85 31.28 31.66 10,515,894 +0.28(+0.90%)
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.