Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.06 41.24 40.92 41.11 4,524,764 -0.04(-0.10%)
Jul 30, 2012 41.07 41.54 41.03 41.15 4,535,781 +0.11(+0.28%)
Jul 27, 2012 40.13 41.23 40.08 41.03 8,611,765 +0.30(+0.74%)
Jul 26, 2012 40.12 40.90 39.87 40.73 7,340,868 +1.58(+4.04%)
Jul 25, 2012 39.19 39.36 38.90 39.15 4,349,943 +0.06(+0.15%)
Jul 24, 2012 39.36 39.38 38.87 39.09 4,667,589 -0.26(-0.67%)
Jul 23, 2012 39.52 39.75 39.28 39.36 3,910,588 -0.42(-1.07%)
Jul 20, 2012 40.16 40.33 39.69 39.78 6,647,120 -0.42(-1.05%)
Jul 19, 2012 40.07 40.29 39.79 40.20 4,020,654 +0.13(+0.32%)
Jul 18, 2012 39.96 40.37 39.88 40.07 3,663,588 +0.05(+0.11%)
Jul 17, 2012 39.88 40.14 39.82 40.03 3,885,860 +0.30(+0.76%)
Jul 16, 2012 40.00 40.14 39.72 39.73 4,843,682 -0.41(-1.03%)
Jul 13, 2012 39.48 40.26 39.48 40.14 3,742,426 +0.70(+1.79%)
Jul 12, 2012 39.46 39.61 39.19 39.44 4,710,262 -0.08(-0.21%)
Jul 11, 2012 39.65 39.65 39.35 39.52 4,367,926 -0.03(-0.07%)
Jul 10, 2012 39.77 39.78 39.47 39.55 3,395,979 -0.14(-0.35%)
Jul 09, 2012 39.80 39.82 39.50 39.69 3,354,428 -0.01(-0.03%)
Jul 06, 2012 39.62 39.83 39.56 39.70 2,571,753 -0.14(-0.34%)
Jul 05, 2012 39.75 39.97 39.56 39.83 3,232,899 +0.02(+0.04%)
Jul 03, 2012 39.47 40.03 39.40 39.82 2,745,781 +0.34(+0.86%)
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.