Indicators

Colgate-Palmolive (NY: CL )

86.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.81	35.03	34.61	34.72	3,971,939	-0.31(-0.89%)
Dec 29, 2011	34.86	35.07	34.73	35.03	4,531,404	+0.18(+0.53%)
Dec 28, 2011	35.12	35.18	34.80	34.85	3,733,027	-0.23(-0.65%)
Dec 27, 2011	34.98	35.27	34.96	35.08	2,978,469	+0.09(+0.27%)
Dec 23, 2011	34.71	35.01	34.71	34.98	3,175,064	+0.05(+0.13%)
Dec 21, 2011	34.48	34.95	34.42	34.94	7,193,223	+0.53(+1.55%)
Dec 20, 2011	34.00	34.42	33.95	34.40	4,455,448	+0.62(+1.82%)
Dec 19, 2011	33.99	34.29	33.72	33.79	4,394,282	+0.01(+0.02%)
Dec 16, 2011	34.20	34.21	33.55	33.78	8,744,403	-0.26(-0.76%)
Dec 15, 2011	33.74	34.12	33.67	34.04	5,242,906	+0.48(+1.43%)
Dec 14, 2011	33.75	33.99	33.49	33.56	5,005,135	-0.15(-0.43%)
Dec 13, 2011	33.89	34.04	33.64	33.71	5,691,353	-0.20(-0.58%)
Dec 12, 2011	33.99	34.14	33.59	33.90	4,389,956	-0.09(-0.28%)
Dec 09, 2011	34.00	34.21	33.92	33.99	3,950,582	-0.03(-0.10%)
Dec 08, 2011	34.15	34.30	33.93	34.03	4,801,561	-0.24(-0.71%)
Dec 07, 2011	34.04	34.41	33.78	34.27	5,231,520	+0.25(+0.73%)
Dec 06, 2011	34.07	34.14	33.84	34.02	4,579,756	+0.05(+0.13%)
Dec 05, 2011	34.14	34.19	33.86	33.98	4,633,392	+0.09(+0.25%)
Dec 02, 2011	34.16	34.29	33.86	33.89	5,261,762	+0.03(+0.09%)

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.