Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.12 (+0.14%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 39.96 40.29 39.59 40.26 4,601,612 +0.20(+0.49%)
Dec 28, 2012 40.35 40.53 40.03 40.06 2,613,407 -0.47(-1.17%)
Dec 27, 2012 40.26 40.64 40.25 40.53 3,638,082 +0.22(+0.53%)
Dec 26, 2012 40.45 40.56 40.19 40.32 3,490,864 -0.13(-0.32%)
Dec 24, 2012 40.29 40.57 40.28 40.45 1,624,425 -0.02(-0.05%)
Dec 21, 2012 40.50 40.85 40.37 40.47 7,150,876 -0.27(-0.65%)
Dec 20, 2012 40.83 41.03 40.56 40.73 3,858,634 -0.09(-0.23%)
Dec 19, 2012 41.26 41.39 40.82 40.83 3,845,028 -0.47(-1.15%)
Dec 18, 2012 40.98 41.33 40.81 41.30 4,820,884 +0.40(+0.99%)
Dec 17, 2012 40.80 41.08 40.70 40.90 3,833,630 +0.14(+0.35%)
Dec 14, 2012 40.88 41.20 40.70 40.75 4,483,026 -0.12(-0.30%)
Dec 13, 2012 41.29 41.34 40.81 40.88 4,046,770 -0.32(-0.78%)
Dec 12, 2012 41.59 41.66 41.08 41.20 3,546,501 -0.34(-0.82%)
Dec 11, 2012 41.23 41.66 41.20 41.54 3,717,605 +0.42(+1.02%)
Dec 10, 2012 41.45 41.72 41.06 41.12 4,799,027 -0.61(-1.46%)
Dec 07, 2012 41.25 41.74 41.24 41.73 4,070,577 +0.66(+1.61%)
Dec 06, 2012 41.20 41.28 40.93 41.07 4,092,177 -0.22(-0.52%)
Dec 05, 2012 41.47 41.50 41.20 41.28 3,584,761 -0.14(-0.34%)
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.