Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.45 42.46 42.08 42.37 3,821,172 -0.05(-0.12%)
Sep 27, 2012 42.30 42.52 42.02 42.42 3,339,409 +0.24(+0.56%)
Sep 26, 2012 42.19 42.58 42.14 42.18 4,001,157 +0.04(+0.09%)
Sep 25, 2012 42.40 42.60 42.13 42.14 4,517,949 -0.11(-0.27%)
Sep 24, 2012 41.99 42.37 41.94 42.26 3,221,588 +0.16(+0.38%)
Sep 21, 2012 42.28 42.34 41.92 42.09 15,113,018 -0.10(-0.24%)
Sep 20, 2012 41.78 42.37 41.78 42.20 4,537,608 +0.36(+0.85%)
Sep 19, 2012 41.89 42.03 41.70 41.84 4,627,575 -0.05(-0.11%)
Sep 18, 2012 41.36 41.97 41.09 41.89 5,704,495 +0.34(+0.82%)
Sep 17, 2012 40.58 41.67 40.58 41.55 7,574,102 +0.55(+1.35%)
Sep 14, 2012 41.26 41.39 40.89 40.99 7,071,106 -0.31(-0.76%)
Sep 13, 2012 40.71 41.37 40.58 41.31 6,715,164 +0.76(+1.87%)
Sep 12, 2012 40.64 40.91 40.50 40.55 5,198,149 -0.08(-0.19%)
Sep 11, 2012 40.82 40.97 40.52 40.63 7,511,824 -0.35(-0.85%)
Sep 10, 2012 41.81 41.84 40.79 40.98 12,206,425 -1.03(-2.45%)
Sep 07, 2012 42.54 42.67 41.86 42.00 4,431,557 -0.47(-1.11%)
Sep 06, 2012 42.31 42.53 42.23 42.47 4,246,323 +0.39(+0.93%)
Sep 05, 2012 42.09 42.42 42.06 42.08 5,087,444 -0.28(-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.