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 (%)
Jan 31, 2012 33.96 34.40 33.95 34.31 7,829,937 +0.46(+1.35%)
Jan 30, 2012 34.26 34.30 33.75 33.86 7,471,794 -0.34(-0.98%)
Jan 27, 2012 34.34 34.38 34.06 34.19 7,474,716 -0.36(-1.04%)
Jan 26, 2012 33.99 34.85 33.94 34.55 12,854,860 +0.72(+2.14%)
Jan 25, 2012 33.25 33.89 33.25 33.83 6,391,491 +0.45(+1.35%)
Jan 24, 2012 33.18 33.44 32.99 33.38 6,772,331 -0.05(-0.14%)
Jan 23, 2012 33.50 33.64 33.35 33.42 5,728,550 -0.24(-0.71%)
Jan 20, 2012 33.89 33.91 33.40 33.66 8,548,976 -0.15(-0.44%)
Jan 19, 2012 33.81 34.00 33.67 33.81 6,866,170 -0.13(-0.38%)
Jan 18, 2012 33.73 34.01 33.65 33.94 5,196,025 +0.22(+0.65%)
Jan 17, 2012 33.46 33.78 33.46 33.72 19,771,470 +0.45(+1.37%)
Jan 13, 2012 33.17 33.31 33.01 33.27 19,225,946 -0.01(-0.03%)
Jan 12, 2012 33.35 33.46 33.16 33.28 20,009,484 +0.02(+0.05%)
Jan 11, 2012 33.59 33.59 33.13 33.26 7,235,176 -0.35(-1.05%)
Jan 10, 2012 33.83 33.88 33.54 33.62 7,556,039 -0.12(-0.37%)
Jan 09, 2012 33.87 33.92 33.63 33.74 5,524,716 -0.01(-0.02%)
Jan 06, 2012 33.98 33.99 33.59 33.75 5,163,507 -0.13(-0.38%)
Jan 05, 2012 33.88 33.99 33.64 33.87 6,962,065 -0.17(-0.51%)
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.