Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.31 34.68 34.16 34.17 7,163,122 -0.33(-0.96%)
Sep 29, 2011 34.53 34.79 33.99 34.51 6,664,771 +0.31(+0.91%)
Sep 28, 2011 34.77 35.07 34.15 34.19 9,578,240 -0.90(-2.57%)
Sep 27, 2011 35.48 35.78 34.98 35.09 7,703,678 +0.07(+0.20%)
Sep 26, 2011 34.52 35.19 34.51 35.03 8,306,775 +0.76(+2.22%)
Sep 23, 2011 33.67 34.39 33.53 34.27 8,071,094 +0.58(+1.73%)
Sep 22, 2011 34.23 34.39 33.04 33.68 15,623,099 -0.99(-2.87%)
Sep 21, 2011 36.18 36.20 34.67 34.68 10,637,858 -1.53(-4.23%)
Sep 20, 2011 36.00 36.57 35.97 36.21 6,338,682 +0.25(+0.69%)
Sep 19, 2011 35.66 36.05 35.56 35.96 6,520,908 -0.12(-0.34%)
Sep 16, 2011 35.36 36.12 35.36 36.09 10,929,659 +0.52(+1.46%)
Sep 15, 2011 35.45 35.58 35.04 35.56 6,494,349 +0.35(+0.99%)
Sep 14, 2011 34.49 35.54 34.47 35.22 10,619,768 +0.74(+2.16%)
Sep 13, 2011 33.89 34.60 33.56 34.47 7,227,174 +0.67(+1.98%)
Sep 12, 2011 34.11 34.18 33.24 33.80 9,713,456 -0.48(-1.39%)
Sep 09, 2011 34.67 34.74 34.15 34.28 6,786,506 -0.58(-1.66%)
Sep 08, 2011 35.15 35.45 34.84 34.86 9,448,175 -0.52(-1.47%)
Sep 07, 2011 34.62 35.38 34.57 35.38 8,714,668 +1.09(+3.17%)
Sep 06, 2011 33.50 34.35 33.50 34.29 8,263,366 +0.18(+0.53%)
Sep 02, 2011 34.43 34.55 34.10 34.11 5,723,541 -0.53(-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.