Skip to main content

Colgate-Palmolive (NY: CL )

90.11 +0.16 (+0.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.25 33.60 33.10 33.11 7,392,177 -0.32(-0.96%)
Sep 29, 2011 33.46 33.72 32.94 33.44 6,877,891 +0.30(+0.91%)
Sep 28, 2011 33.70 33.98 33.10 33.13 9,884,524 -0.87(-2.57%)
Sep 27, 2011 34.38 34.68 33.89 34.01 7,950,018 +0.07(+0.20%)
Sep 26, 2011 33.45 34.10 33.44 33.94 8,572,401 +0.74(+2.22%)
Sep 23, 2011 32.63 33.33 32.49 33.20 8,329,184 +0.56(+1.73%)
Sep 22, 2011 33.17 33.32 32.01 32.64 16,122,680 -0.96(-2.87%)
Sep 21, 2011 35.06 35.08 33.60 33.60 10,978,025 -1.48(-4.22%)
Sep 20, 2011 34.89 35.43 34.86 35.09 6,541,374 +0.24(+0.69%)
Sep 19, 2011 34.55 34.93 34.46 34.85 6,729,428 -0.12(-0.34%)
Sep 16, 2011 34.27 35.00 34.27 34.97 11,279,158 +0.50(+1.46%)
Sep 15, 2011 34.35 34.47 33.96 34.46 6,702,019 +0.34(+0.98%)
Sep 14, 2011 33.42 34.44 33.41 34.13 10,959,357 +0.72(+2.16%)
Sep 13, 2011 32.84 33.53 32.52 33.41 7,458,277 +0.65(+1.98%)
Sep 12, 2011 33.05 33.12 32.21 32.76 10,024,064 -0.46(-1.39%)
Sep 09, 2011 33.60 33.66 33.10 33.22 7,003,519 -0.56(-1.66%)
Sep 08, 2011 34.06 34.35 33.76 33.78 9,750,300 -0.50(-1.47%)
Sep 07, 2011 33.54 34.29 33.50 34.28 8,993,337 +1.05(+3.17%)
Sep 06, 2011 32.46 33.29 32.46 33.23 8,527,604 +0.18(+0.53%)
Sep 02, 2011 33.37 33.48 33.04 33.06 5,906,563 -0.52(-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.