Indicators

Colgate-Palmolive (NY: CL )

102.30 -0.88 (-0.85%)

Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.14	28.92	27.97	28.80	11,847,338	+0.80(+2.84%)
Oct 28, 2010	28.34	28.38	27.78	28.00	21,171,112	-0.19(-0.68%)
Oct 27, 2010	28.35	28.43	28.07	28.19	7,873,697	-0.51(-1.78%)
Oct 25, 2010	28.81	28.86	28.60	28.71	5,348,661	+0.01(+0.04%)
Oct 22, 2010	28.73	28.94	28.60	28.69	3,968,587	+0.05(+0.18%)
Oct 21, 2010	28.88	28.96	28.50	28.64	6,619,045	-0.08(-0.28%)
Oct 20, 2010	28.46	28.85	28.39	28.72	8,399,238	+0.35(+1.22%)
Oct 19, 2010	28.39	28.61	28.26	28.38	6,684,189	-0.18(-0.63%)
Oct 18, 2010	28.36	28.63	28.32	28.55	7,646,674	+0.31(+1.11%)
Oct 15, 2010	28.34	28.42	28.13	28.24	7,635,270	+0.02(+0.07%)
Oct 14, 2010	28.18	28.45	28.12	28.22	5,620,252	+0.04(+0.15%)
Oct 13, 2010	28.04	28.29	27.96	28.18	7,089,335	+0.29(+1.05%)
Oct 12, 2010	27.89	28.04	27.75	27.89	8,539,834	+0.03(+0.12%)
Oct 11, 2010	27.97	28.18	27.74	27.86	6,264,420	-0.02(-0.07%)
Oct 08, 2010	27.87	27.93	27.40	27.87	8,720,393	+0.43(+1.56%)
Oct 07, 2010	27.70	27.72	27.42	27.45	10,166,329	-0.08(-0.28%)
Oct 06, 2010	27.81	27.93	27.45	27.52	13,250,497	-0.36(-1.28%)
Oct 05, 2010	28.25	28.32	27.69	27.88	268	-0.56(-1.96%)
Oct 04, 2010	28.45	28.74	28.38	28.44	8,011,771	-0.06(-0.20%)

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.