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 (%)
Apr 29, 2011 31.46 31.96 31.46 31.72 13,108,323 +0.52(+1.66%)
Apr 28, 2011 30.37 31.30 30.08 31.20 12,201,808 +0.72(+2.36%)
Apr 27, 2011 30.44 30.58 30.30 30.48 6,474,008 +0.19(+0.63%)
Apr 26, 2011 30.10 30.39 30.08 30.29 9,018,098 +0.24(+0.81%)
Apr 25, 2011 30.10 30.19 30.01 30.04 5,781,370 -0.28(-0.93%)
Apr 21, 2011 30.39 30.53 30.24 30.33 5,574,526 -0.12(-0.41%)
Apr 20, 2011 30.77 30.77 30.39 30.45 7,485,854 -0.06(-0.18%)
Apr 19, 2011 30.47 30.56 30.33 30.51 7,422,067 +0.03(+0.09%)
Apr 18, 2011 30.50 30.61 30.38 30.48 5,589,967 -0.17(-0.56%)
Apr 15, 2011 30.65 30.71 30.56 30.65 8,821,384 -0.01(-0.04%)
Apr 14, 2011 30.51 30.78 30.45 30.66 8,955,252 +0.09(+0.28%)
Apr 13, 2011 30.94 30.98 30.57 30.58 7,114,221 -0.35(-1.13%)
Apr 12, 2011 30.58 31.37 30.51 30.93 12,442,657 +0.35(+1.14%)
Apr 11, 2011 30.39 30.62 30.39 30.58 5,629,590 +0.12(+0.41%)
Apr 08, 2011 30.57 30.66 30.33 30.45 5,304,575 -0.10(-0.34%)
Apr 07, 2011 30.59 30.61 30.35 30.56 6,489,608 +0.01(+0.04%)
Apr 06, 2011 30.35 30.60 30.29 30.55 7,722,995 +0.26(+0.85%)
Apr 05, 2011 30.29 30.39 30.07 30.29 4,638,091 -0.07(-0.22%)
Apr 04, 2011 30.20 30.40 30.18 30.36 3,481,913 +0.19(+0.62%)
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.