Indicators

Colgate-Palmolive (NY: CL )

102.38 -0.81 (-0.78%)

Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.96	20.03	19.76	19.93	10,412,102	-0.17(-0.83%)
Jan 30, 2006	20.35	20.36	20.07	20.09	5,292,828	-0.23(-1.14%)
Jan 27, 2006	20.33	20.36	20.00	20.32	8,426,155	+0.50(+2.53%)
Jan 26, 2006	20.25	20.26	19.74	19.82	8,730,838	-0.38(-1.87%)
Jan 25, 2006	19.87	20.26	19.84	20.20	11,866,370	+0.69(+3.53%)
Jan 24, 2006	19.50	19.63	19.39	19.51	5,141,313	-0.06(-0.32%)
Jan 23, 2006	19.57	19.71	19.47	19.57	6,446,820	+0.08(+0.41%)
Jan 20, 2006	19.91	19.94	19.43	19.49	11,281,798	-0.48(-2.38%)
Jan 19, 2006	19.87	20.00	19.76	19.97	7,112,934	+0.18(+0.90%)
Jan 18, 2006	19.74	19.82	19.65	19.79	4,048,753	+0.01(+0.06%)
Jan 17, 2006	19.86	19.91	19.75	19.78	3,715,144	-0.09(-0.47%)
Jan 13, 2006	19.74	19.96	19.72	19.87	3,918,174	+0.18(+0.92%)
Jan 12, 2006	19.84	19.84	19.64	19.69	5,641,036	-0.16(-0.79%)
Jan 11, 2006	19.91	20.03	19.80	19.85	7,141,034	-0.08(-0.42%)
Jan 10, 2006	20.02	20.08	19.90	19.93	5,732,496	-0.20(-1.01%)
Jan 09, 2006	19.85	20.19	19.83	20.14	4,681,258	+0.24(+1.19%)
Jan 06, 2006	19.91	19.99	19.81	19.90	5,253,434	+0.03(+0.16%)
Jan 05, 2006	20.22	20.31	19.86	19.87	5,325,610	-0.30(-1.49%)
Jan 04, 2006	19.91	20.20	19.90	20.17	5,442,965	+0.24(+1.18%)

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.