Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.97	35.16	34.83	35.04	5,822,459	+0.08(+0.23%)
Feb 28, 2012	34.85	34.99	34.70	34.96	4,956,770	+0.22(+0.63%)
Feb 27, 2012	34.97	35.05	34.68	34.74	6,476,526	-0.34(-0.98%)
Feb 24, 2012	35.25	35.25	34.85	35.09	4,889,258	-0.01(-0.03%)
Feb 23, 2012	34.92	35.31	34.84	35.10	5,602,997	+0.07(+0.20%)
Feb 22, 2012	35.00	35.15	34.75	35.03	3,896,109	-0.09(-0.25%)
Feb 21, 2012	35.19	35.28	34.95	35.11	4,549,312	+0.05(+0.13%)
Feb 17, 2012	35.20	35.29	34.93	35.07	4,631,765	-0.03(-0.08%)
Feb 16, 2012	34.74	35.13	34.74	35.09	4,931,063	+0.44(+1.26%)
Feb 15, 2012	34.57	34.82	34.51	34.66	4,450,417	+0.10(+0.28%)
Feb 14, 2012	34.41	34.56	34.32	34.56	3,825,689	+0.10(+0.28%)
Feb 13, 2012	34.41	34.59	34.32	34.46	3,565,289	+0.18(+0.52%)
Feb 10, 2012	34.34	34.44	34.19	34.28	5,125,673	-0.22(-0.64%)
Feb 09, 2012	34.39	34.52	34.24	34.51	4,459,062	+0.11(+0.32%)
Feb 08, 2012	34.54	34.54	34.19	34.40	4,277,642	-0.03(-0.08%)
Feb 07, 2012	34.23	34.51	34.22	34.42	3,933,585	+0.11(+0.33%)
Feb 06, 2012	34.32	34.51	34.20	34.31	4,203,092	-0.11(-0.33%)
Feb 03, 2012	34.42	34.63	34.34	34.42	6,388,659	+0.24(+0.72%)
Feb 02, 2012	34.48	34.55	34.14	34.18	5,112,100	-0.09(-0.26%)

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.