Indicators

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

Month:

Year:

Range:

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.