Indicators

Colgate-Palmolive (NY: CL )

88.33 +1.20 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.09	45.61	44.77	45.44	4,390,591	+0.50(+1.12%)
Mar 27, 2013	44.85	45.03	44.69	44.94	2,772,244	-0.23(-0.51%)
Mar 26, 2013	44.20	45.19	44.20	45.17	4,056,031	+1.12(+2.55%)
Mar 25, 2013	44.19	44.31	43.93	44.05	4,278,274	-0.00(-0.01%)
Mar 22, 2013	43.80	44.28	43.64	44.05	5,845,387	+0.27(+0.62%)
Mar 21, 2013	43.93	44.12	43.78	43.78	3,041,092	-0.34(-0.78%)
Mar 20, 2013	43.45	44.20	43.45	44.12	4,480,011	+0.79(+1.83%)
Mar 19, 2013	43.16	43.38	43.11	43.33	5,334,645	+0.11(+0.25%)
Mar 18, 2013	42.98	43.30	42.86	43.22	5,060,547	+0.07(+0.16%)
Mar 15, 2013	43.48	43.55	43.15	43.15	10,977,918	-0.68(-1.55%)
Mar 14, 2013	44.26	44.27	43.78	43.83	5,957,616	-0.41(-0.92%)
Mar 13, 2013	44.30	44.34	44.13	44.24	2,999,465	-0.06(-0.14%)
Mar 12, 2013	44.54	44.57	44.28	44.30	3,182,200	-0.22(-0.50%)
Mar 11, 2013	44.60	44.65	44.37	44.52	3,456,389	-0.04(-0.09%)
Mar 08, 2013	44.60	44.64	44.28	44.56	3,856,180	+0.13(+0.29%)
Mar 07, 2013	44.94	44.94	44.39	44.43	4,829,170	+0.02(+0.05%)
Mar 06, 2013	44.60	44.64	44.22	44.41	3,147,269	-0.14(-0.31%)
Mar 05, 2013	44.37	44.73	44.32	44.55	3,757,116	+0.33(+0.76%)
Mar 04, 2013	43.92	44.23	43.84	44.22	2,954,597	+0.28(+0.64%)

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.