Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.52 44.99 44.32 44.34 5,520,774 -0.43(-0.96%)
Sep 29, 2011 44.80 45.15 44.10 44.77 5,136,684 +0.41(+0.91%)
Sep 28, 2011 45.12 45.50 44.31 44.37 7,382,158 -1.17(-2.57%)
Sep 27, 2011 46.03 46.43 45.38 45.53 5,937,392 +0.09(+0.20%)
Sep 26, 2011 44.80 45.66 44.77 45.45 6,402,212 +0.98(+2.22%)
Sep 23, 2011 43.69 44.62 43.50 44.46 6,220,568 +0.76(+1.73%)
Sep 22, 2011 44.41 44.62 42.87 43.70 12,041,062 -1.29(-2.87%)
Sep 21, 2011 46.95 46.97 44.99 44.99 8,198,828 -1.98(-4.23%)
Sep 20, 2011 46.72 47.45 46.67 46.98 4,885,360 +0.32(+0.69%)
Sep 19, 2011 46.27 46.77 46.15 46.66 5,025,806 -0.16(-0.34%)
Sep 16, 2011 45.88 46.87 45.88 46.82 8,423,726 +0.67(+1.46%)
Sep 15, 2011 45.99 46.16 45.47 46.15 5,005,336 +0.45(+0.98%)
Sep 14, 2011 44.76 46.11 44.73 45.70 8,184,886 +0.97(+2.16%)
Sep 13, 2011 43.98 44.89 43.55 44.73 5,570,140 +0.87(+1.98%)
Sep 12, 2011 44.26 44.35 43.12 43.86 7,486,372 -0.62(-1.39%)
Sep 09, 2011 44.99 45.07 44.31 44.48 5,230,508 -0.75(-1.66%)
Sep 08, 2011 45.60 46.00 45.20 45.23 7,281,914 -0.68(-1.47%)
Sep 07, 2011 44.91 45.91 44.85 45.91 6,716,584 +1.41(+3.17%)
Sep 06, 2011 43.46 44.58 43.46 44.49 6,368,756 +0.23(+0.53%)
Sep 02, 2011 44.67 44.83 44.24 44.26 4,411,258 -0.69(-1.54%)
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.