Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.30 34.68 34.26 34.63 7,893,579 +0.68(+2.01%)
Nov 29, 2011 33.56 34.02 33.48 33.95 6,289,354 +0.54(+1.61%)
Nov 28, 2011 33.34 33.53 33.23 33.41 5,150,685 +0.59(+1.79%)
Nov 25, 2011 32.77 33.08 32.71 32.82 1,523,546 +0.09(+0.29%)
Nov 23, 2011 33.10 33.25 32.62 32.73 5,824,385 -0.65(-1.95%)
Nov 22, 2011 33.22 33.72 33.15 33.38 6,094,727 +0.29(+0.87%)
Nov 21, 2011 33.12 33.39 32.92 33.09 5,383,770 -0.44(-1.32%)
Nov 18, 2011 33.48 33.72 33.36 33.53 5,118,068 +0.22(+0.65%)
Nov 17, 2011 33.41 33.58 33.10 33.32 5,286,207 -0.23(-0.68%)
Nov 16, 2011 33.43 33.97 33.30 33.55 6,104,615 -0.06(-0.17%)
Nov 15, 2011 33.59 33.72 33.44 33.60 5,458,136 +0.05(+0.16%)
Nov 14, 2011 33.56 33.72 33.35 33.55 3,360,606 -0.20(-0.58%)
Nov 11, 2011 33.50 33.83 33.50 33.75 3,911,556 +0.39(+1.17%)
Nov 10, 2011 33.31 33.45 33.00 33.36 5,122,787 +0.26(+0.79%)
Nov 09, 2011 33.34 33.49 32.98 33.10 7,138,006 -0.75(-2.23%)
Nov 08, 2011 33.65 33.91 33.49 33.85 7,480,616 +0.37(+1.12%)
Nov 07, 2011 33.48 33.77 32.93 33.47 6,416,495 +0.15(+0.44%)
Nov 04, 2011 33.31 33.39 32.98 33.33 7,622,219 -0.17(-0.52%)
Nov 03, 2011 33.39 33.60 33.16 33.50 8,960,224 +0.22(+0.66%)
Nov 02, 2011 33.68 33.72 33.17 33.28 5,854,135 -0.06(-0.17%)
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.