Colgate-Palmolive (NY: CL )

77.83 +0.08 (+0.10%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 33.19 33.51 33.08 33.46 5,043,210 +0.26(+0.77%)
Jun 29, 2011 32.95 33.27 32.92 33.21 6,076,300 +0.35(+1.07%)
Jun 28, 2011 32.84 32.91 32.75 32.86 4,164,157 +0.16(+0.48%)
Jun 27, 2011 32.78 32.86 32.70 32.70 5,984,731 -0.02(-0.06%)
Jun 24, 2011 32.96 33.12 32.63 32.72 8,916,971 -0.29(-0.87%)
Jun 23, 2011 33.29 33.29 32.69 33.01 10,603,208 -0.51(-1.51%)
Jun 22, 2011 33.97 34.12 33.50 33.51 7,199,315 -0.53(-1.56%)
Jun 21, 2011 34.21 34.21 33.79 34.04 8,501,673 -0.07(-0.21%)
Jun 20, 2011 33.93 34.18 33.87 34.12 9,148,261 +0.47(+1.40%)
Jun 17, 2011 33.27 33.70 33.17 33.64 11,076,893 +0.50(+1.51%)
Jun 16, 2011 32.95 33.20 32.84 33.14 7,466,389 +0.31(+0.94%)
Jun 15, 2011 32.99 33.21 32.71 32.83 7,634,538 -0.32(-0.97%)
Jun 14, 2011 32.75 33.25 32.68 33.15 8,634,286 +0.48(+1.48%)
Jun 13, 2011 32.45 32.75 32.27 32.67 7,973,232 +0.25(+0.76%)
Jun 10, 2011 32.20 32.55 32.12 32.43 8,611,852 -0.15(-0.47%)
Jun 09, 2011 32.33 32.69 32.29 32.58 5,842,367 +0.34(+1.06%)
Jun 08, 2011 32.14 32.32 32.01 32.24 5,613,512 +0.12(+0.38%)
Jun 07, 2011 32.30 32.41 32.12 32.12 5,784,830 -0.21(-0.64%)
Jun 06, 2011 32.20 32.46 32.10 32.32 5,312,841 +0.12(+0.38%)
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.