Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

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

Historical Prices

Month:

Year:

Range:

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.