Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.35 45.87 45.03 45.71 4,365,273 +0.51(+1.12%)
Mar 27, 2013 45.11 45.29 44.95 45.20 2,756,258 -0.23(-0.51%)
Mar 26, 2013 44.46 45.45 44.46 45.43 4,032,642 +1.13(+2.55%)
Mar 25, 2013 44.44 44.57 44.19 44.30 4,253,603 -0.00(-0.01%)
Mar 22, 2013 44.05 44.53 43.89 44.31 5,811,680 +0.27(+0.62%)
Mar 21, 2013 44.19 44.37 44.03 44.03 3,023,556 -0.34(-0.78%)
Mar 20, 2013 43.70 44.46 43.70 44.38 4,454,177 +0.80(+1.83%)
Mar 19, 2013 43.41 43.64 43.36 43.58 5,303,883 +0.11(+0.25%)
Mar 18, 2013 43.23 43.55 43.11 43.47 5,031,366 +0.07(+0.16%)
Mar 15, 2013 43.74 43.80 43.40 43.40 10,914,615 -0.68(-1.55%)
Mar 14, 2013 44.51 44.53 44.04 44.08 5,923,262 -0.41(-0.92%)
Mar 13, 2013 44.56 44.60 44.39 44.49 2,982,169 -0.06(-0.14%)
Mar 12, 2013 44.80 44.82 44.53 44.56 3,163,850 -0.22(-0.50%)
Mar 11, 2013 44.86 44.91 44.63 44.78 3,436,458 -0.04(-0.09%)
Mar 08, 2013 44.86 44.90 44.53 44.82 3,833,943 +0.13(+0.29%)
Mar 07, 2013 45.20 45.20 44.65 44.69 4,801,323 +0.02(+0.05%)
Mar 06, 2013 44.86 44.90 44.47 44.67 3,129,121 -0.14(-0.31%)
Mar 05, 2013 44.62 44.99 44.57 44.81 3,735,451 +0.34(+0.76%)
Mar 04, 2013 44.18 44.49 44.09 44.47 2,937,560 +0.28(+0.64%)
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.