Colgate-Palmolive (NY: CL )

76.77 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.81 30.93 30.65 30.70 5,457,689 -0.17(-0.55%)
Mar 30, 2011 30.87 30.87 30.87 30.87 5,821,719 +0.30(+0.98%)
Mar 29, 2011 30.51 30.69 30.50 30.57 5,933,794 -0.03(-0.09%)
Mar 28, 2011 30.46 30.77 30.46 30.60 8,478,735 +0.13(+0.42%)
Mar 25, 2011 30.20 30.60 30.16 30.47 5,693,508 -0.06(-0.19%)
Mar 24, 2011 29.91 30.54 29.80 30.52 9,421,879 +0.76(+2.57%)
Mar 23, 2011 29.81 29.95 29.60 29.76 7,177,695 -0.05(-0.18%)
Mar 22, 2011 29.80 30.09 29.71 29.81 6,529,642 +0.01(+0.03%)
Mar 21, 2011 29.61 29.84 29.59 29.80 8,851,686 +0.55(+1.90%)
Mar 18, 2011 29.36 29.40 29.04 29.25 11,560,166 +0.09(+0.33%)
Mar 17, 2011 29.40 29.48 29.09 29.16 8,270,489 +0.02(+0.08%)
Mar 16, 2011 29.30 29.30 29.12 29.13 10,112,689 -0.24(-0.82%)
Mar 15, 2011 29.39 29.54 29.36 29.37 8,462,372 -0.38(-1.28%)
Mar 14, 2011 29.92 29.98 29.62 29.75 6,827,987 -0.35(-1.15%)
Mar 11, 2011 29.87 30.19 29.80 30.10 4,967,564 +0.08(+0.25%)
Mar 10, 2011 29.91 30.14 29.81 30.02 7,487,907 -0.01(-0.03%)
Mar 09, 2011 29.61 30.03 29.61 30.03 4,978,097 +0.31(+1.04%)
Mar 08, 2011 29.60 29.79 29.48 29.72 7,867,411 +0.25(+0.84%)
Mar 07, 2011 29.46 29.54 29.31 29.47 7,327,696 +0.02(+0.05%)
Mar 04, 2011 29.67 29.72 29.36 29.46 8,019,311 -0.22(-0.73%)
Mar 03, 2011 29.57 29.79 29.46 29.68 7,389,282 +0.30(+1.04%)
Mar 02, 2011 29.58 29.59 29.33 29.37 7,585,608 -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.