Indicators

Colgate-Palmolive (NY: CL )

103.66 +0.60 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.09	34.53	34.08	34.44	7,800,244	+0.46(+1.35%)
Jan 30, 2012	34.39	34.43	33.87	33.98	7,443,459	-0.34(-0.98%)
Jan 27, 2012	34.47	34.51	34.19	34.32	7,446,370	-0.36(-1.04%)
Jan 26, 2012	34.12	34.98	34.07	34.68	12,806,111	+0.73(+2.14%)
Jan 25, 2012	33.38	34.02	33.38	33.96	6,367,253	+0.45(+1.35%)
Jan 24, 2012	33.31	33.56	33.12	33.51	6,746,649	-0.05(-0.14%)
Jan 23, 2012	33.63	33.77	33.47	33.55	5,706,826	-0.24(-0.71%)
Jan 20, 2012	34.02	34.04	33.53	33.79	8,516,556	-0.26(-0.76%)
Jan 19, 2012	34.05	34.24	33.91	34.05	6,818,016	-0.13(-0.38%)
Jan 18, 2012	33.97	34.25	33.89	34.18	5,159,584	+0.22(+0.65%)
Jan 17, 2012	33.69	34.02	33.69	33.96	19,632,810	+0.46(+1.37%)
Jan 13, 2012	33.41	33.55	33.25	33.50	19,091,110	-0.01(-0.03%)
Jan 12, 2012	33.59	33.70	33.39	33.51	19,869,154	+0.02(+0.05%)
Jan 11, 2012	33.82	33.83	33.36	33.50	7,184,434	-0.36(-1.05%)
Jan 10, 2012	34.06	34.12	33.78	33.85	7,503,047	-0.12(-0.37%)
Jan 09, 2012	34.11	34.15	33.86	33.98	5,485,971	-0.01(-0.02%)
Jan 06, 2012	34.22	34.23	33.83	33.99	5,127,295	-0.13(-0.38%)
Jan 05, 2012	34.12	34.23	33.88	34.11	6,913,238	-0.17(-0.51%)

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.