Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.62 31.85 31.49 31.51 5,763,922 -0.19(-0.59%)
Jul 28, 2011 31.77 32.24 31.61 31.70 7,649,301 -0.23(-0.71%)
Jul 27, 2011 32.26 32.42 31.90 31.92 6,958,537 -0.52(-1.61%)
Jul 26, 2011 32.41 32.67 32.37 32.45 3,754,705 +0.04(+0.13%)
Jul 25, 2011 32.47 32.61 32.38 32.41 4,924,147 -0.31(-0.96%)
Jul 22, 2011 32.76 32.76 32.66 32.72 4,613,882 -0.30(-0.90%)
Jul 21, 2011 33.02 33.18 32.86 33.02 5,185,545 +0.16(+0.50%)
Jul 20, 2011 32.82 32.98 32.74 32.85 3,732,564 +0.01(+0.05%)
Jul 19, 2011 32.73 32.94 32.60 32.84 5,094,172 +0.20(+0.60%)
Jul 18, 2011 32.81 32.98 32.51 32.64 5,590,368 -0.38(-1.15%)
Jul 15, 2011 32.28 33.05 32.15 33.02 10,860,876 +0.72(+2.22%)
Jul 14, 2011 32.60 32.66 32.24 32.31 6,871,043 -0.30(-0.93%)
Jul 13, 2011 32.78 32.92 32.55 32.61 3,590,654 -0.02(-0.06%)
Jul 12, 2011 32.83 32.97 32.59 32.63 6,233,025 -0.13(-0.40%)
Jul 11, 2011 32.60 32.90 32.55 32.76 5,762,854 -0.04(-0.14%)
Jul 08, 2011 32.77 32.92 32.58 32.80 4,782,783 -0.13(-0.41%)
Jul 07, 2011 32.97 33.03 32.85 32.94 4,473,009 +0.13(+0.41%)
Jul 06, 2011 32.53 32.80 32.52 32.80 5,465,601 +0.16(+0.50%)
Jul 05, 2011 32.86 32.90 32.51 32.64 5,782,666 -0.18(-0.55%)
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.