Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.11 40.73 39.80 40.64 6,829,538 +0.82(+2.07%)
Jun 28, 2012 39.47 39.82 39.40 39.81 3,760,116 +0.19(+0.48%)
Jun 27, 2012 39.15 39.66 39.14 39.62 3,824,075 +0.55(+1.40%)
Jun 26, 2012 38.90 39.25 38.83 39.07 3,894,464 +0.30(+0.79%)
Jun 25, 2012 38.71 38.86 38.65 38.77 3,908,854 -0.23(-0.58%)
Jun 22, 2012 39.00 39.23 38.96 39.00 8,185,260 +0.18(+0.45%)
Jun 21, 2012 39.39 39.39 38.82 38.82 4,413,742 -0.50(-1.27%)
Jun 20, 2012 39.10 39.32 38.89 39.32 6,668,475 -0.22(-0.56%)
Jun 19, 2012 39.68 39.80 39.43 39.54 4,254,613 -0.14(-0.36%)
Jun 18, 2012 39.58 39.72 39.38 39.69 3,849,695 +0.05(+0.14%)
Jun 15, 2012 39.66 39.79 39.55 39.63 5,272,167 +0.08(+0.21%)
Jun 14, 2012 39.22 39.60 39.14 39.55 4,169,371 +0.43(+1.11%)
Jun 13, 2012 38.88 39.25 38.77 39.12 4,269,069 +0.06(+0.16%)
Jun 12, 2012 39.03 39.11 38.76 39.06 4,764,443 +0.02(+0.06%)
Jun 11, 2012 39.25 39.30 38.98 39.03 4,559,626 -0.07(-0.18%)
Jun 08, 2012 38.57 39.15 38.55 39.10 3,982,965 +0.55(+1.44%)
Jun 07, 2012 38.54 38.80 38.49 38.55 4,997,375 +0.16(+0.43%)
Jun 06, 2012 38.05 38.38 37.90 38.38 5,197,584 +0.42(+1.11%)
Jun 05, 2012 37.88 38.06 37.62 37.96 3,964,510 +0.03(+0.08%)
Jun 04, 2012 37.67 37.98 37.56 37.93 4,318,122 +0.27(+0.72%)
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.