Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 53.72 53.73 53.24 53.61 3,019,738 -0.06(-0.12%)
Sep 27, 2012 53.52 53.80 53.17 53.67 2,639,018 +0.30(+0.56%)
Sep 26, 2012 53.39 53.88 53.33 53.38 3,161,974 +0.05(+0.09%)
Sep 25, 2012 53.66 53.91 53.31 53.33 3,570,376 -0.14(-0.27%)
Sep 24, 2012 53.13 53.62 53.08 53.47 2,545,908 +0.20(+0.38%)
Sep 21, 2012 53.50 53.58 53.05 53.27 11,943,286 -0.13(-0.24%)
Sep 20, 2012 52.87 53.62 52.87 53.40 3,585,912 +0.45(+0.85%)
Sep 19, 2012 53.01 53.19 52.77 52.95 3,657,010 -0.06(-0.11%)
Sep 18, 2012 52.34 53.12 52.00 53.01 4,508,062 +0.43(+0.82%)
Sep 17, 2012 51.34 52.73 51.34 52.58 5,985,546 +0.70(+1.35%)
Sep 14, 2012 52.22 52.38 51.75 51.88 5,588,046 -0.40(-0.76%)
Sep 13, 2012 51.52 52.35 51.34 52.27 5,306,758 +0.96(+1.87%)
Sep 12, 2012 51.43 51.77 51.25 51.31 4,107,914 -0.10(-0.19%)
Sep 11, 2012 51.65 51.84 51.28 51.41 5,936,330 -0.44(-0.85%)
Sep 10, 2012 52.91 52.95 51.61 51.85 9,646,308 -1.30(-2.45%)
Sep 07, 2012 53.83 54.00 52.98 53.15 3,502,104 -0.59(-1.11%)
Sep 06, 2012 53.55 53.82 53.44 53.74 3,355,720 +0.49(+0.93%)
Sep 05, 2012 53.26 53.68 53.22 53.25 4,020,428 -0.36(-0.67%)
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.