Indicators

Colgate-Palmolive (NY: CL )

88.33 +1.20 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.44	31.67	31.31	31.33	5,797,352	-0.19(-0.59%)
Jul 28, 2011	31.59	32.05	31.42	31.51	7,693,665	-0.23(-0.71%)
Jul 27, 2011	32.07	32.23	31.71	31.74	6,998,895	-0.52(-1.61%)
Jul 26, 2011	32.22	32.49	32.19	32.26	3,776,481	+0.04(+0.13%)
Jul 25, 2011	32.28	32.42	32.19	32.22	4,952,706	-0.31(-0.96%)
Jul 22, 2011	32.57	32.57	32.47	32.53	4,640,642	-0.30(-0.90%)
Jul 21, 2011	32.83	32.99	32.67	32.83	5,215,620	+0.16(+0.50%)
Jul 20, 2011	32.63	32.79	32.55	32.67	3,754,213	+0.01(+0.05%)
Jul 19, 2011	32.54	32.75	32.41	32.65	5,123,717	+0.20(+0.60%)
Jul 18, 2011	32.62	32.79	32.32	32.45	5,622,791	-0.38(-1.15%)
Jul 15, 2011	32.09	32.86	31.97	32.83	10,923,867	+0.71(+2.22%)
Jul 14, 2011	32.41	32.47	32.05	32.12	6,910,894	-0.30(-0.93%)
Jul 13, 2011	32.59	32.74	32.36	32.42	3,611,479	-0.02(-0.06%)
Jul 12, 2011	32.64	32.78	32.40	32.44	6,269,175	-0.13(-0.40%)
Jul 11, 2011	32.41	32.71	32.36	32.57	5,796,278	-0.04(-0.14%)
Jul 08, 2011	32.58	32.74	32.40	32.61	4,810,523	-0.13(-0.41%)
Jul 07, 2011	32.78	32.84	32.66	32.75	4,498,952	+0.13(+0.41%)
Jul 06, 2011	32.34	32.61	32.33	32.61	5,497,300	+0.16(+0.50%)
Jul 05, 2011	32.67	32.71	32.33	32.45	5,816,205	-0.18(-0.55%)

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.