Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.76 28.82 28.63 28.76 9,025,535 -0.08(-0.29%)
Jan 28, 2011 28.95 29.11 28.79 28.85 8,965,882 -0.15(-0.52%)
Jan 27, 2011 29.03 29.42 28.97 29.00 20,607,004 -0.98(-3.26%)
Jan 26, 2011 29.97 30.14 29.93 29.97 5,874,866 -0.05(-0.15%)
Jan 25, 2011 29.93 30.11 29.77 30.02 7,132,816 +0.10(+0.35%)
Jan 24, 2011 29.55 29.94 29.55 29.91 7,034,133 +0.31(+1.06%)
Jan 21, 2011 29.45 29.66 29.23 29.60 9,048,330 +0.10(+0.35%)
Jan 20, 2011 29.49 29.66 29.31 29.50 6,837,021 -0.00(-0.01%)
Jan 19, 2011 29.35 29.55 29.22 29.50 7,873,314 +0.22(+0.77%)
Jan 18, 2011 29.26 29.49 29.19 29.28 7,713,222 +0.03(+0.11%)
Jan 14, 2011 29.18 29.24 29.06 29.24 5,403,590 +0.00(+0.00%)
Jan 13, 2011 29.43 29.43 29.06 29.24 5,703,935 -0.04(-0.13%)
Jan 12, 2011 29.34 29.46 29.04 29.28 7,716,606 +0.07(+0.26%)
Jan 11, 2011 29.15 29.24 29.06 29.21 4,629,367 +0.12(+0.41%)
Jan 10, 2011 29.11 29.30 28.99 29.09 9,221,988 -0.16(-0.56%)
Jan 07, 2011 29.39 29.42 29.13 29.25 8,569,890 -0.06(-0.19%)
Jan 06, 2011 29.47 29.61 29.25 29.31 11,577,478 -0.26(-0.88%)
Jan 05, 2011 29.30 29.65 29.28 29.57 9,649,169 -0.19(-0.63%)
Jan 04, 2011 29.70 29.97 29.62 29.75 6,876,774 -0.03(-0.10%)
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.