Skip to main content

Colgate-Palmolive (NY: CL )

90.19 +0.24 (+0.27%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.86 29.97 29.70 29.75 5,632,212 -0.17(-0.55%)
Mar 30, 2011 29.91 29.91 29.91 29.91 6,007,883 +0.29(+0.98%)
Mar 29, 2011 29.57 29.74 29.56 29.62 6,123,543 -0.03(-0.09%)
Mar 28, 2011 29.52 29.82 29.52 29.65 8,749,864 +0.13(+0.42%)
Mar 25, 2011 29.26 29.65 29.23 29.52 5,875,572 -0.06(-0.19%)
Mar 24, 2011 28.98 29.59 28.87 29.58 9,723,167 +0.74(+2.57%)
Mar 23, 2011 28.89 29.02 28.69 28.84 7,407,220 -0.05(-0.18%)
Mar 22, 2011 28.87 29.15 28.79 28.89 6,738,444 +0.01(+0.03%)
Mar 21, 2011 28.69 28.92 28.68 28.88 9,134,741 +0.54(+1.90%)
Mar 18, 2011 28.45 28.49 28.14 28.34 11,929,831 +0.09(+0.33%)
Mar 17, 2011 28.49 28.57 28.19 28.25 8,534,959 +0.02(+0.08%)
Mar 16, 2011 28.39 28.40 28.21 28.23 10,436,068 -0.23(-0.82%)
Mar 15, 2011 28.48 28.63 28.45 28.46 8,732,978 -0.37(-1.28%)
Mar 14, 2011 28.99 29.05 28.70 28.83 7,046,329 -0.34(-1.15%)
Mar 11, 2011 28.95 29.25 28.88 29.17 5,126,414 +0.07(+0.25%)
Mar 10, 2011 28.98 29.21 28.89 29.09 7,727,352 -0.01(-0.03%)
Mar 09, 2011 28.70 29.10 28.70 29.10 5,137,285 +0.30(+1.04%)
Mar 08, 2011 28.69 28.86 28.56 28.80 8,118,991 +0.24(+0.84%)
Mar 07, 2011 28.55 28.63 28.40 28.56 7,562,017 +0.01(+0.05%)
Mar 04, 2011 28.75 28.80 28.45 28.55 8,275,749 -0.21(-0.73%)
Mar 03, 2011 28.65 28.86 28.55 28.76 7,625,573 +0.29(+1.04%)
Mar 02, 2011 28.67 28.67 28.42 28.46 7,828,177 -0.14(-0.48%)
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.