Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 37.69 37.69 37.32 37.42 6,431,482 -0.20(-0.54%)
May 30, 2012 37.68 37.86 37.48 37.62 7,133,159 -0.20(-0.53%)
May 29, 2012 37.74 37.87 37.59 37.82 3,672,993 +0.21(+0.57%)
May 25, 2012 37.81 37.93 37.56 37.61 3,259,648 -0.13(-0.33%)
May 24, 2012 37.47 37.93 37.47 37.73 4,598,734 +0.28(+0.75%)
May 23, 2012 37.61 37.71 37.19 37.45 6,024,873 -0.30(-0.81%)
May 22, 2012 37.73 38.11 37.67 37.76 5,885,535 +0.09(+0.23%)
May 21, 2012 37.68 37.69 37.30 37.67 6,528,314 +0.06(+0.17%)
May 18, 2012 38.11 38.15 37.50 37.60 7,947,893 -0.39(-1.02%)
May 17, 2012 38.52 38.59 37.99 37.99 5,594,917 -0.57(-1.49%)
May 16, 2012 38.50 38.80 38.45 38.57 5,385,342 +0.11(+0.28%)
May 15, 2012 37.94 38.76 37.93 38.46 17,465,406 +0.77(+2.05%)
May 14, 2012 37.59 37.82 37.59 37.69 4,183,112 -0.11(-0.30%)
May 11, 2012 37.87 37.99 37.80 37.80 5,483,463 -0.13(-0.34%)
May 10, 2012 37.89 38.06 37.73 37.93 6,083,903 +0.22(+0.58%)
May 09, 2012 37.52 37.94 37.52 37.71 5,018,369 -0.04(-0.10%)
May 08, 2012 37.80 37.86 37.62 37.75 4,578,910 -0.16(-0.42%)
May 07, 2012 37.77 37.98 37.68 37.91 4,466,749 +0.18(+0.47%)
May 04, 2012 38.12 38.12 37.72 37.73 4,492,839 -0.33(-0.86%)
May 03, 2012 38.12 38.37 37.97 38.06 6,218,389 -0.14(-0.36%)
May 02, 2012 37.76 38.20 37.72 38.20 4,870,565 +0.48(+1.26%)
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.