Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.33 45.49 44.82 44.98 6,008,228 -0.34(-0.74%)
Aug 30, 2011 44.89 45.45 44.50 45.32 4,771,990 +0.44(+0.97%)
Aug 29, 2011 44.21 44.90 44.14 44.88 4,597,612 +0.96(+2.20%)
Aug 26, 2011 43.31 44.01 42.52 43.92 4,417,400 +0.50(+1.14%)
Aug 25, 2011 43.85 44.05 43.28 43.42 5,548,656 -0.23(-0.52%)
Aug 24, 2011 43.45 43.74 43.17 43.65 6,631,556 +0.14(+0.33%)
Aug 23, 2011 42.61 43.51 42.58 43.51 4,991,356 +0.91(+2.12%)
Aug 22, 2011 43.03 43.09 42.41 42.60 4,744,600 +0.11(+0.25%)
Aug 19, 2011 42.15 42.93 42.03 42.49 8,272,406 -0.03(-0.06%)
Aug 18, 2011 42.49 42.94 41.77 42.52 7,562,022 -0.63(-1.47%)
Aug 17, 2011 43.25 43.54 42.74 43.16 3,629,988 +0.05(+0.10%)
Aug 16, 2011 42.83 43.43 42.72 43.11 4,065,066 -0.02(-0.05%)
Aug 15, 2011 42.95 43.13 42.55 43.13 5,299,042 +0.46(+1.08%)
Aug 12, 2011 42.27 42.93 42.16 42.67 5,924,896 +0.59(+1.39%)
Aug 11, 2011 40.48 42.57 40.28 42.09 11,204,544 +1.99(+4.98%)
Aug 10, 2011 41.09 41.49 39.99 40.09 10,443,522 -1.56(-3.75%)
Aug 09, 2011 41.39 41.74 39.31 41.65 14,092,696 +0.25(+0.60%)
Aug 08, 2011 41.39 42.41 41.26 41.40 12,345,212 -0.68(-1.60%)
Aug 05, 2011 41.66 42.41 40.94 42.08 9,120,786 +0.79(+1.90%)
Aug 04, 2011 41.75 42.44 41.22 41.29 9,213,088 -0.87(-2.06%)
Aug 03, 2011 42.23 42.29 41.82 42.16 6,138,890 -0.23(-0.54%)
Aug 02, 2011 41.91 42.65 41.88 42.39 7,853,690 +0.38(+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.