Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.04	41.05	40.68	40.96	3,952,528	-0.05(-0.12%)
Sep 27, 2012	40.89	41.10	40.62	41.01	3,454,204	+0.23(+0.56%)
Sep 26, 2012	40.79	41.17	40.74	40.78	4,138,700	+0.04(+0.09%)
Sep 25, 2012	40.99	41.18	40.73	40.74	4,673,257	-0.11(-0.27%)
Sep 24, 2012	40.60	40.97	40.55	40.85	3,332,333	+0.16(+0.39%)
Sep 21, 2012	40.87	40.93	40.53	40.69	15,632,540	-0.10(-0.24%)
Sep 20, 2012	40.39	40.96	40.39	40.79	4,693,592	+0.34(+0.85%)
Sep 19, 2012	40.50	40.64	40.32	40.45	4,786,652	-0.05(-0.11%)
Sep 18, 2012	39.98	40.58	39.73	40.50	5,900,592	+0.33(+0.82%)
Sep 17, 2012	39.23	40.29	39.23	40.17	7,834,468	+0.53(+1.35%)
Sep 14, 2012	39.89	40.01	39.54	39.63	7,314,181	-0.30(-0.76%)
Sep 13, 2012	39.36	40.00	39.23	39.93	6,946,003	+0.73(+1.87%)
Sep 12, 2012	39.29	39.55	39.16	39.20	5,376,839	-0.08(-0.19%)
Sep 11, 2012	39.46	39.61	39.18	39.28	7,770,049	-0.34(-0.85%)
Sep 10, 2012	40.42	40.45	39.43	39.61	12,626,031	-0.99(-2.45%)
Sep 07, 2012	41.13	41.26	40.47	40.61	4,583,896	-0.45(-1.11%)
Sep 06, 2012	40.91	41.12	40.83	41.06	4,392,294	+0.38(+0.93%)
Sep 05, 2012	40.69	41.01	40.66	40.68	5,262,329	-0.27(-0.67%)

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.