Colgate-Palmolive (NY: CL )

71.70 +0.59 (+0.83%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.32 46.61 46.05 46.20 2,985,302 -0.41(-0.89%)
Dec 29, 2011 46.38 46.66 46.21 46.61 3,405,794 +0.24(+0.53%)
Dec 28, 2011 46.73 46.81 46.30 46.37 2,805,736 -0.30(-0.65%)
Dec 27, 2011 46.55 46.92 46.51 46.67 2,238,612 +0.12(+0.27%)
Dec 23, 2011 46.18 46.58 46.18 46.55 2,386,372 +0.06(+0.13%)
Dec 21, 2011 45.88 46.50 45.79 46.48 5,406,412 +0.71(+1.55%)
Dec 20, 2011 45.24 45.80 45.16 45.77 3,348,706 +0.82(+1.82%)
Dec 19, 2011 45.23 45.62 44.87 44.95 3,302,734 +0.01(+0.02%)
Dec 16, 2011 45.50 45.52 44.64 44.95 6,572,276 -0.34(-0.76%)
Dec 15, 2011 44.89 45.40 44.80 45.29 3,940,558 +0.64(+1.43%)
Dec 14, 2011 44.91 45.22 44.56 44.65 3,761,850 -0.20(-0.43%)
Dec 13, 2011 45.09 45.30 44.76 44.84 4,277,610 -0.26(-0.58%)
Dec 12, 2011 45.22 45.42 44.70 45.10 3,299,482 -0.12(-0.28%)
Dec 09, 2011 45.24 45.51 45.13 45.23 2,969,250 -0.05(-0.10%)
Dec 08, 2011 45.43 45.63 45.14 45.27 3,608,844 -0.33(-0.71%)
Dec 07, 2011 45.29 45.78 44.95 45.60 3,932,000 +0.33(+0.73%)
Dec 06, 2011 45.34 45.42 45.03 45.27 3,442,136 +0.06(+0.13%)
Dec 05, 2011 45.42 45.49 45.05 45.21 3,482,448 +0.12(+0.26%)
Dec 02, 2011 45.45 45.62 45.05 45.09 3,954,730 +0.04(+0.09%)
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.