Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 60.16 60.54 59.09 59.30 5,162,240 -0.63(-1.05%)
Sep 27, 2013 60.07 60.28 59.65 59.93 2,945,895 -0.46(-0.76%)
Sep 26, 2013 59.63 60.41 59.49 60.39 2,682,569 +1.05(+1.77%)
Sep 25, 2013 60.02 60.13 59.29 59.34 2,714,288 -0.53(-0.89%)
Sep 24, 2013 60.02 60.42 59.83 59.87 2,387,992 -0.33(-0.55%)
Sep 23, 2013 60.45 60.47 59.94 60.20 1,925,482 -0.24(-0.40%)
Sep 20, 2013 60.84 60.99 60.44 60.44 3,989,911 -0.53(-0.87%)
Sep 19, 2013 61.24 61.28 60.80 60.97 3,250,009 -0.22(-0.36%)
Sep 18, 2013 60.06 61.19 59.80 61.19 3,824,898 +1.39(+2.32%)
Sep 17, 2013 59.67 59.99 59.34 59.80 2,895,908 -0.22(-0.37%)
Sep 16, 2013 59.84 60.24 59.71 60.02 2,399,235 +0.59(+0.99%)
Sep 13, 2013 59.43 59.69 59.27 59.43 1,754,466 +0.15(+0.25%)
Sep 12, 2013 59.11 59.38 58.92 59.28 1,736,355 +0.03(+0.05%)
Sep 11, 2013 58.49 59.26 58.43 59.25 2,192,125 +0.66(+1.13%)
Sep 10, 2013 58.79 59.09 58.29 58.59 2,350,970 +0.02(+0.03%)
Sep 09, 2013 58.00 58.78 58.00 58.57 2,054,367 +0.57(+0.98%)
Sep 06, 2013 57.76 58.23 57.47 58.00 2,752,749 +0.47(+0.82%)
Sep 05, 2013 57.68 57.78 57.36 57.53 2,758,004 -0.27(-0.47%)
Sep 04, 2013 57.45 58.19 57.26 57.80 2,797,880 +0.35(+0.61%)
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.