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 (%)
Oct 31, 2012 39.82 40.31 39.67 40.21 6,087,918 +0.42(+1.05%)
Oct 26, 2012 40.11 39.79 39.79 39.79 12,896,714 -0.28(-0.70%)
Oct 25, 2012 40.99 40.99 39.48 40.07 7,844,185 -0.75(-1.84%)
Oct 24, 2012 41.00 41.18 40.67 40.82 3,731,884 +0.01(+0.03%)
Oct 23, 2012 41.04 41.08 40.63 40.81 3,495,676 -0.46(-1.12%)
Oct 19, 2012 42.05 42.06 41.16 41.27 6,210,766 -0.98(-2.33%)
Oct 18, 2012 42.23 42.36 41.94 42.26 3,278,205 +0.02(+0.05%)
Oct 17, 2012 41.47 42.39 41.47 42.24 6,298,240 +0.76(+1.82%)
Oct 16, 2012 41.54 41.57 41.29 41.48 3,159,019 +0.05(+0.12%)
Oct 15, 2012 41.26 41.46 41.10 41.43 3,704,476 +0.22(+0.53%)
Oct 12, 2012 41.41 41.53 41.00 41.21 3,369,974 -0.05(-0.13%)
Oct 11, 2012 41.42 41.49 41.20 41.27 3,881,701 +0.13(+0.32%)
Oct 10, 2012 41.05 41.28 40.92 41.14 3,943,680 +0.10(+0.24%)
Oct 09, 2012 41.40 41.55 40.99 41.04 3,657,429 -0.41(-0.98%)
Oct 08, 2012 41.39 41.57 41.24 41.44 2,384,882 +0.02(+0.04%)
Oct 05, 2012 41.48 41.52 41.21 41.43 4,860,000 -0.00(-0.01%)
Oct 04, 2012 41.45 41.67 41.30 41.43 3,400,896 +0.16(+0.40%)
Oct 03, 2012 41.27 41.42 41.09 41.27 3,436,461 +0.04(+0.10%)
Oct 02, 2012 41.36 41.47 41.07 41.23 3,386,728 -0.03(-0.06%)
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.