Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.06 35.28 34.86 34.97 3,944,083 -0.31(-0.89%)
Dec 29, 2011 35.10 35.31 34.98 35.28 4,499,624 +0.19(+0.53%)
Dec 28, 2011 35.37 35.43 35.05 35.09 3,706,847 -0.23(-0.65%)
Dec 27, 2011 35.23 35.52 35.20 35.32 2,957,581 +0.09(+0.27%)
Dec 23, 2011 34.95 35.25 34.95 35.23 3,152,797 +0.05(+0.13%)
Dec 21, 2011 34.72 35.20 34.66 35.18 7,142,775 +0.54(+1.55%)
Dec 20, 2011 34.24 34.67 34.19 34.65 4,424,201 +0.62(+1.82%)
Dec 19, 2011 34.23 34.53 33.96 34.03 4,363,464 +0.01(+0.02%)
Dec 16, 2011 34.44 34.45 33.79 34.02 8,683,077 -0.26(-0.76%)
Dec 15, 2011 33.98 34.36 33.91 34.28 5,206,137 +0.48(+1.43%)
Dec 14, 2011 33.99 34.23 33.73 33.80 4,970,033 -0.15(-0.43%)
Dec 13, 2011 34.13 34.28 33.88 33.94 5,651,439 -0.20(-0.58%)
Dec 12, 2011 34.23 34.38 33.83 34.14 4,359,168 -0.09(-0.28%)
Dec 09, 2011 34.24 34.45 34.16 34.23 3,922,876 -0.03(-0.10%)
Dec 08, 2011 34.39 34.54 34.17 34.27 4,767,887 -0.25(-0.71%)
Dec 07, 2011 34.28 34.66 34.02 34.51 5,194,830 +0.25(+0.73%)
Dec 06, 2011 34.31 34.38 34.08 34.27 4,547,638 +0.05(+0.13%)
Dec 05, 2011 34.38 34.43 34.10 34.22 4,600,897 +0.09(+0.25%)
Dec 02, 2011 34.40 34.53 34.09 34.13 5,224,860 +0.03(+0.09%)
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.