Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.11	28.17	27.98	28.11	9,234,270	-0.08(-0.29%)
Jan 28, 2011	28.30	28.45	28.14	28.19	9,173,238	-0.15(-0.52%)
Jan 27, 2011	28.37	28.76	28.32	28.34	21,083,586	-0.96(-3.26%)
Jan 26, 2011	29.29	29.46	29.25	29.30	6,010,735	-0.04(-0.15%)
Jan 25, 2011	29.25	29.43	29.10	29.34	7,297,778	+0.10(+0.35%)
Jan 24, 2011	28.88	29.26	28.88	29.24	7,196,813	+0.31(+1.06%)
Jan 21, 2011	28.78	28.99	28.57	28.93	9,257,593	+0.20(+0.69%)
Jan 20, 2011	28.73	28.89	28.55	28.73	7,018,764	-0.00(-0.01%)
Jan 19, 2011	28.59	28.79	28.46	28.74	8,082,604	+0.22(+0.77%)
Jan 18, 2011	28.50	28.73	28.43	28.52	7,918,255	+0.03(+0.11%)
Jan 14, 2011	28.43	28.49	28.31	28.49	5,547,229	+0.00(+0.00%)
Jan 13, 2011	28.66	28.66	28.31	28.49	5,855,558	-0.04(-0.13%)
Jan 12, 2011	28.58	28.69	28.29	28.52	7,921,730	+0.07(+0.26%)
Jan 11, 2011	28.39	28.49	28.31	28.45	4,752,425	+0.12(+0.41%)
Jan 10, 2011	28.36	28.54	28.24	28.33	9,467,128	-0.16(-0.56%)
Jan 07, 2011	28.62	28.66	28.37	28.49	8,797,696	-0.06(-0.19%)
Jan 06, 2011	28.70	28.85	28.50	28.55	11,885,232	-0.25(-0.88%)
Jan 05, 2011	28.54	28.88	28.52	28.80	9,905,664	-0.18(-0.63%)
Jan 04, 2011	28.93	29.20	28.86	28.98	7,059,574	-0.03(-0.10%)

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.