Colgate-Palmolive (NY: CL )

93.71 -0.95 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.34 32.36 32.09 32.19 4,033,079 -0.18(-0.55%)
May 23, 2011 32.41 32.55 32.21 32.36 5,613,605 -0.18(-0.55%)
May 20, 2011 32.63 32.71 32.51 32.55 4,715,122 -0.13(-0.40%)
May 19, 2011 32.47 32.70 32.39 32.68 4,776,873 +0.26(+0.80%)
May 18, 2011 32.45 32.50 32.17 32.42 6,328,149 -0.02(-0.07%)
May 17, 2011 32.23 32.53 32.23 32.44 5,407,042 +0.12(+0.37%)
May 16, 2011 32.56 32.65 32.30 32.32 6,434,115 -0.23(-0.69%)
May 13, 2011 32.67 32.77 32.45 32.55 7,120,844 -0.25(-0.76%)
May 12, 2011 31.97 32.89 31.89 32.79 9,847,871 +0.80(+2.52%)
May 11, 2011 32.00 32.18 31.90 31.99 5,660,583 -0.15(-0.46%)
May 10, 2011 31.97 32.20 31.97 32.14 5,214,976 +0.18(+0.56%)
May 09, 2011 31.93 32.03 31.77 31.95 4,355,060 +0.04(+0.12%)
May 06, 2011 32.09 32.13 31.81 31.92 5,455,465 -0.01(-0.02%)
May 05, 2011 32.12 32.19 31.87 31.92 7,117,847 -0.28(-0.88%)
May 04, 2011 31.80 32.29 31.73 32.21 13,098,414 +0.36(+1.12%)
May 03, 2011 31.66 31.89 31.63 31.85 6,685,847 +0.06(+0.18%)
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.