Colgate-Palmolive (NY: CL )

76.77 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.03 32.54 32.03 32.29 12,874,693 +0.53(+1.66%)
Apr 28, 2011 30.92 31.87 30.63 31.77 11,984,335 +0.73(+2.36%)
Apr 27, 2011 31.00 31.14 30.85 31.03 6,358,622 +0.20(+0.63%)
Apr 26, 2011 30.65 30.95 30.63 30.84 8,857,368 +0.25(+0.81%)
Apr 25, 2011 30.65 30.74 30.55 30.59 5,678,329 -0.29(-0.93%)
Apr 21, 2011 30.95 31.08 30.78 30.88 5,475,171 -0.02(-0.05%)
Apr 20, 2011 31.22 31.22 30.83 30.89 7,378,859 -0.06(-0.18%)
Apr 19, 2011 30.91 31.01 30.77 30.95 7,315,984 +0.03(+0.09%)
Apr 18, 2011 30.94 31.05 30.82 30.92 5,510,070 -0.17(-0.56%)
Apr 15, 2011 31.09 31.16 31.00 31.10 8,695,300 -0.01(-0.04%)
Apr 14, 2011 30.96 31.23 30.89 31.11 8,827,254 +0.09(+0.28%)
Apr 13, 2011 31.39 31.42 31.01 31.02 7,012,538 -0.35(-1.13%)
Apr 12, 2011 31.03 31.82 30.95 31.37 12,264,814 +0.35(+1.14%)
Apr 11, 2011 30.83 31.06 30.83 31.02 5,549,126 +0.13(+0.41%)
Apr 08, 2011 31.01 31.11 30.77 30.90 5,228,757 -0.11(-0.34%)
Apr 07, 2011 31.03 31.05 30.79 31.00 6,396,852 +0.01(+0.04%)
Apr 06, 2011 30.79 31.04 30.73 30.99 7,612,610 +0.26(+0.85%)
Apr 05, 2011 30.72 30.83 30.51 30.73 4,571,799 -0.07(-0.22%)
Apr 04, 2011 30.64 30.84 30.61 30.80 3,432,145 +0.19(+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.