Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.90 31.93 31.66 31.76 4,087,866 -0.17(-0.55%)
May 23, 2011 31.98 32.12 31.78 31.93 5,689,862 -0.18(-0.55%)
May 20, 2011 32.19 32.27 32.07 32.11 4,779,174 -0.13(-0.40%)
May 19, 2011 32.03 32.26 31.96 32.24 4,841,764 +0.26(+0.80%)
May 18, 2011 32.02 32.06 31.73 31.98 6,414,113 -0.02(-0.07%)
May 17, 2011 31.79 32.10 31.79 32.01 5,480,494 +0.12(+0.37%)
May 16, 2011 32.12 32.21 31.87 31.89 6,521,518 -0.22(-0.69%)
May 13, 2011 32.23 32.33 32.02 32.11 7,217,576 -0.24(-0.76%)
May 12, 2011 31.54 32.45 31.46 32.35 9,981,647 +0.79(+2.52%)
May 11, 2011 31.57 31.75 31.47 31.56 5,737,479 -0.14(-0.46%)
May 10, 2011 31.55 31.77 31.55 31.70 5,285,818 +0.18(+0.56%)
May 09, 2011 31.50 31.60 31.34 31.53 4,414,220 +0.04(+0.12%)
May 06, 2011 31.66 31.70 31.39 31.49 5,529,574 -0.01(-0.02%)
May 05, 2011 31.69 31.76 31.44 31.50 7,214,538 -0.28(-0.88%)
May 04, 2011 31.37 31.85 31.30 31.77 13,276,347 +0.35(+1.12%)
May 03, 2011 31.24 31.46 31.20 31.42 6,776,670 +0.06(+0.18%)
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.