Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.20 34.33 33.82 33.94 7,963,082 -0.25(-0.74%)
Aug 30, 2011 33.87 34.29 33.58 34.19 6,324,618 +0.33(+0.97%)
Aug 29, 2011 33.36 33.88 33.30 33.87 6,093,504 +0.73(+2.20%)
Aug 26, 2011 32.68 33.21 32.08 33.14 5,854,658 +0.37(+1.14%)
Aug 25, 2011 33.09 33.24 32.66 32.76 7,353,982 -0.17(-0.52%)
Aug 24, 2011 32.79 33.00 32.57 32.93 8,789,218 +0.11(+0.33%)
Aug 23, 2011 32.15 32.83 32.12 32.83 6,615,358 +0.68(+2.12%)
Aug 22, 2011 32.47 32.52 32.00 32.14 6,288,316 +0.08(+0.25%)
Aug 19, 2011 31.80 32.39 31.71 32.06 10,963,940 -0.02(-0.06%)
Aug 18, 2011 32.06 32.40 31.51 32.08 10,022,423 -0.48(-1.47%)
Aug 17, 2011 32.63 32.85 32.25 32.56 4,811,051 +0.03(+0.10%)
Aug 16, 2011 32.31 32.77 32.23 32.53 5,387,687 -0.02(-0.05%)
Aug 15, 2011 32.40 32.54 32.10 32.54 7,023,153 +0.35(+1.08%)
Aug 12, 2011 31.89 32.39 31.81 32.20 7,852,637 +0.44(+1.39%)
Aug 11, 2011 30.54 32.12 30.39 31.75 14,850,087 +1.51(+4.98%)
Aug 10, 2011 31.01 31.31 30.17 30.25 13,841,456 -1.18(-3.75%)
Aug 09, 2011 31.23 31.49 29.66 31.43 18,677,936 +0.19(+0.60%)
Aug 08, 2011 31.23 32.00 31.13 31.24 16,361,886 -0.51(-1.60%)
Aug 05, 2011 31.43 32.00 30.89 31.75 12,088,351 +0.59(+1.90%)
Aug 04, 2011 31.50 32.02 31.10 31.15 12,210,685 -0.66(-2.06%)
Aug 03, 2011 31.86 31.91 31.55 31.81 8,136,257 -0.17(-0.54%)
Aug 02, 2011 31.63 32.18 31.60 31.98 10,408,989 +0.29(+0.90%)
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.