Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.55 40.69 40.40 40.61 3,532,482 +0.19(+0.47%)
Aug 30, 2012 40.48 40.54 40.42 40.42 2,479,709 -0.24(-0.58%)
Aug 29, 2012 40.78 40.84 40.63 40.66 3,497,558 +0.24(+0.60%)
Aug 27, 2012 40.31 40.49 40.21 40.42 2,988,517 +0.01(+0.03%)
Aug 24, 2012 40.08 40.46 39.92 40.40 3,057,080 +0.40(+1.01%)
Aug 23, 2012 40.23 40.30 39.98 40.00 2,542,835 -0.25(-0.63%)
Aug 22, 2012 40.23 40.39 40.11 40.25 2,448,353 -0.13(-0.31%)
Aug 21, 2012 40.45 40.65 40.26 40.38 2,936,805 -0.10(-0.24%)
Aug 20, 2012 40.56 40.63 40.21 40.47 3,405,034 -0.09(-0.22%)
Aug 17, 2012 40.53 40.64 40.44 40.56 3,916,162 +0.13(+0.33%)
Aug 16, 2012 40.26 40.47 40.16 40.43 2,748,923 +0.13(+0.31%)
Aug 15, 2012 40.14 40.69 40.11 40.30 4,301,294 +0.03(+0.08%)
Aug 14, 2012 40.29 40.42 40.13 40.27 3,177,878 -0.05(-0.12%)
Aug 13, 2012 40.11 40.36 40.03 40.32 2,844,007 +0.07(+0.17%)
Aug 10, 2012 40.02 40.29 40.00 40.25 3,229,181 +0.16(+0.40%)
Aug 09, 2012 40.13 40.27 40.02 40.09 4,080,481 -0.12(-0.30%)
Aug 08, 2012 40.05 40.27 39.99 40.21 4,292,999 +0.15(+0.37%)
Aug 07, 2012 40.72 40.89 40.04 40.06 5,899,875 -0.56(-1.38%)
Aug 06, 2012 40.63 40.85 40.47 40.63 3,148,718 -0.04(-0.10%)
Aug 03, 2012 40.70 41.06 40.55 40.67 4,711,212 +0.42(+1.03%)
Aug 02, 2012 40.44 40.64 40.03 40.25 5,607,564 -0.47(-1.15%)
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.