Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.14	37.44	37.11	37.44	5,501,938	+0.21(+0.57%)
Apr 27, 2012	37.38	37.43	37.11	37.23	7,118,548	-0.41(-1.10%)
Apr 26, 2012	37.68	37.78	37.28	37.64	4,698,687	-0.04(-0.11%)
Apr 25, 2012	37.33	37.75	37.25	37.69	6,571,889	+0.44(+1.17%)
Apr 24, 2012	37.09	37.29	36.98	37.25	3,911,251	+0.27(+0.73%)
Apr 23, 2012	37.15	37.16	36.80	36.98	4,284,813	-0.44(-1.17%)
Apr 20, 2012	37.02	37.47	37.01	37.42	5,371,201	+0.50(+1.35%)
Apr 19, 2012	37.11	37.14	36.76	36.92	4,695,008	-0.12(-0.32%)
Apr 18, 2012	36.94	37.14	36.82	37.04	3,527,363	-0.03(-0.09%)
Apr 17, 2012	36.87	37.12	36.65	37.08	4,661,776	+0.35(+0.94%)
Apr 16, 2012	36.68	36.93	36.62	36.73	17,526,768	+0.17(+0.47%)
Apr 13, 2012	36.65	36.83	36.38	36.56	16,968,026	-0.09(-0.24%)
Apr 12, 2012	36.26	36.71	36.24	36.64	19,682,260	+0.34(+0.93%)
Apr 11, 2012	36.47	36.63	36.30	36.30	9,367,773	+0.14(+0.38%)
Apr 10, 2012	36.39	36.41	36.05	36.17	6,291,049	-0.33(-0.90%)
Apr 09, 2012	36.73	36.73	36.43	36.49	5,016,208	-0.42(-1.14%)
Apr 05, 2012	36.78	36.96	36.58	36.91	5,742,033	+0.12(+0.32%)
Apr 04, 2012	36.70	36.95	36.69	36.80	4,707,041	-0.14(-0.39%)
Apr 03, 2012	37.04	37.14	36.85	36.94	6,487,836	-0.08(-0.21%)

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.