Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.04 31.53 31.04 31.29 13,286,391 +0.51(+1.66%)
Apr 28, 2011 29.96 30.88 29.68 30.78 12,367,562 +0.71(+2.36%)
Apr 27, 2011 30.04 30.17 29.90 30.07 6,561,953 +0.19(+0.63%)
Apr 26, 2011 29.70 29.99 29.68 29.88 9,140,603 +0.24(+0.81%)
Apr 25, 2011 29.70 29.78 29.60 29.64 5,859,906 -0.28(-0.93%)
Apr 21, 2011 29.99 30.12 29.83 29.92 5,650,252 -0.01(-0.05%)
Apr 20, 2011 30.25 30.25 29.87 29.93 7,614,817 -0.06(-0.18%)
Apr 19, 2011 29.95 30.05 29.82 29.99 7,549,931 +0.03(+0.09%)
Apr 18, 2011 29.98 30.09 29.87 29.96 5,686,268 -0.17(-0.56%)
Apr 15, 2011 30.13 30.19 30.04 30.13 8,973,354 -0.01(-0.04%)
Apr 14, 2011 30.00 30.26 29.93 30.14 9,109,528 +0.08(+0.28%)
Apr 13, 2011 30.42 30.45 30.05 30.06 7,236,781 -0.34(-1.13%)
Apr 12, 2011 30.06 30.84 29.99 30.40 12,657,013 +0.34(+1.14%)
Apr 11, 2011 29.87 30.10 29.87 30.06 5,726,574 +0.12(+0.41%)
Apr 08, 2011 30.05 30.14 29.82 29.94 5,395,960 -0.10(-0.34%)
Apr 07, 2011 30.07 30.09 29.84 30.04 6,601,407 +0.01(+0.04%)
Apr 06, 2011 29.84 30.08 29.78 30.03 7,856,043 +0.25(+0.85%)
Apr 05, 2011 29.77 29.88 29.56 29.78 4,717,994 -0.07(-0.22%)
Apr 04, 2011 29.69 29.88 29.67 29.84 3,541,897 +0.18(+0.62%)
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.