Colgate-Palmolive (NY: CL )

77.78 +0.30 (+0.39%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.93 36.15 35.72 35.83 3,848,863 -0.32(-0.89%)
Dec 29, 2011 35.97 36.19 35.84 36.15 4,390,992 +0.19(+0.53%)
Dec 28, 2011 36.24 36.31 35.92 35.96 3,617,354 -0.24(-0.65%)
Dec 27, 2011 36.10 36.40 36.07 36.20 2,886,178 +0.10(+0.27%)
Dec 23, 2011 35.82 36.13 35.82 36.10 3,076,680 +0.05(+0.13%)
Dec 21, 2011 35.58 36.07 35.52 36.06 6,970,331 +0.55(+1.55%)
Dec 20, 2011 35.09 35.52 35.03 35.50 4,317,390 +0.64(+1.82%)
Dec 19, 2011 35.08 35.38 34.80 34.87 4,258,119 +0.01(+0.02%)
Dec 16, 2011 35.29 35.31 34.62 34.86 8,473,446 -0.27(-0.76%)
Dec 15, 2011 34.82 35.21 34.74 35.13 5,080,448 +0.50(+1.43%)
Dec 14, 2011 34.83 35.07 34.57 34.63 4,850,044 -0.15(-0.43%)
Dec 13, 2011 34.98 35.13 34.71 34.78 5,514,999 -0.20(-0.58%)
Dec 12, 2011 35.07 35.23 34.67 34.98 4,253,927 -0.10(-0.28%)
Dec 09, 2011 35.09 35.30 35.01 35.08 3,828,168 -0.03(-0.10%)
Dec 08, 2011 35.24 35.39 35.01 35.12 4,652,778 -0.25(-0.71%)
Dec 07, 2011 35.13 35.51 34.86 35.37 5,069,414 +0.26(+0.73%)
Dec 06, 2011 35.16 35.23 34.93 35.11 4,437,846 +0.05(+0.13%)
Dec 05, 2011 35.23 35.28 34.94 35.07 4,489,820 +0.09(+0.26%)
Dec 02, 2011 35.25 35.39 34.94 34.98 5,098,719 +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.