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 (%)
Mar 30, 2012 36.83 37.18 36.80 37.12 7,937,745 +0.41(+1.13%)
Mar 29, 2012 36.32 36.78 36.27 36.71 6,326,563 +0.24(+0.67%)
Mar 28, 2012 36.62 36.65 36.39 36.47 5,399,306 -0.25(-0.68%)
Mar 27, 2012 36.83 36.94 36.69 36.72 3,901,591 -0.04(-0.10%)
Mar 26, 2012 36.54 36.77 36.48 36.76 4,012,944 +0.33(+0.91%)
Mar 23, 2012 36.52 36.57 36.31 36.43 3,935,244 -0.13(-0.35%)
Mar 22, 2012 36.38 36.59 36.35 36.56 3,908,966 +0.04(+0.11%)
Mar 21, 2012 36.26 36.60 36.26 36.51 5,119,779 +0.20(+0.54%)
Mar 20, 2012 36.02 36.48 36.02 36.32 3,909,991 +0.11(+0.29%)
Mar 19, 2012 36.21 36.28 35.99 36.21 5,197,245 +0.22(+0.61%)
Mar 16, 2012 36.25 36.32 35.90 35.99 8,098,158 -0.24(-0.66%)
Mar 15, 2012 36.01 36.32 36.01 36.23 4,156,102 +0.10(+0.28%)
Mar 14, 2012 36.13 36.35 36.10 36.13 4,677,475 -0.03(-0.08%)
Mar 13, 2012 35.99 36.16 35.86 36.16 5,690,288 +0.28(+0.79%)
Mar 12, 2012 35.81 35.92 35.69 35.87 3,905,669 +0.19(+0.53%)
Mar 09, 2012 35.61 35.73 35.42 35.68 4,142,112 +0.02(+0.04%)
Mar 08, 2012 35.46 35.68 35.42 35.67 3,643,035 +0.42(+1.20%)
Mar 07, 2012 35.41 35.52 35.12 35.25 5,309,061 -0.19(-0.55%)
Mar 06, 2012 35.47 35.62 35.25 35.44 6,755,935 -0.00(-0.01%)
Mar 05, 2012 35.31 35.51 35.29 35.44 3,074,834 +0.06(+0.16%)
Mar 02, 2012 35.24 35.42 35.21 35.39 3,330,972 +0.13(+0.38%)
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.