Skip to main content

Colgate-Palmolive (NY: CL )

103.08 -1.48 (-1.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.