Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.98 33.30 32.87 33.26 5,074,928 +0.25(+0.77%)
Jun 29, 2011 32.74 33.07 32.72 33.00 6,114,515 +0.35(+1.07%)
Jun 28, 2011 32.64 32.70 32.54 32.65 4,190,347 +0.16(+0.48%)
Jun 27, 2011 32.58 32.65 32.49 32.49 6,022,371 -0.02(-0.06%)
Jun 24, 2011 32.75 32.92 32.43 32.51 8,973,053 -0.29(-0.87%)
Jun 23, 2011 33.08 33.08 32.48 32.80 10,669,895 -0.50(-1.51%)
Jun 22, 2011 33.76 33.91 33.29 33.30 7,244,594 -0.53(-1.56%)
Jun 21, 2011 34.00 34.00 33.58 33.83 8,555,142 -0.07(-0.21%)
Jun 20, 2011 33.72 33.97 33.66 33.90 9,205,797 +0.47(+1.40%)
Jun 17, 2011 33.06 33.49 32.97 33.43 11,146,558 +0.50(+1.51%)
Jun 16, 2011 32.74 33.00 32.64 32.94 7,513,347 +0.31(+0.94%)
Jun 15, 2011 32.78 33.00 32.51 32.63 7,682,554 -0.32(-0.97%)
Jun 14, 2011 32.54 33.05 32.47 32.95 8,688,589 +0.48(+1.48%)
Jun 13, 2011 32.25 32.55 32.07 32.47 8,023,378 +0.24(+0.76%)
Jun 10, 2011 32.00 32.35 31.92 32.22 8,666,014 -0.15(-0.47%)
Jun 09, 2011 32.13 32.48 32.09 32.38 5,879,111 +0.34(+1.06%)
Jun 08, 2011 31.94 32.12 31.81 32.04 5,648,817 +0.12(+0.38%)
Jun 07, 2011 32.10 32.21 31.92 31.92 5,821,212 -0.21(-0.64%)
Jun 06, 2011 32.00 32.26 31.90 32.12 5,346,254 +0.12(+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.