Indicators

Colgate-Palmolive (NY: CL )

102.70 +0.69 (+0.68%)

Streaming Delayed Price Updated: 1:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	30.86	31.23	30.66	31.05	7,780,114	+0.21(+0.67%)
Nov 27, 2009	30.74	31.04	30.28	30.84	3,564,828	-0.31(-0.98%)
Nov 25, 2009	31.45	31.52	31.11	31.15	5,199,670	-0.22(-0.71%)
Nov 24, 2009	31.32	31.40	30.98	31.37	5,891,813	+0.18(+0.58%)
Nov 23, 2009	31.21	31.38	31.11	31.19	6,071,795	+0.22(+0.71%)
Nov 20, 2009	31.02	31.35	30.93	30.97	11,105,001	-0.17(-0.53%)
Nov 19, 2009	31.35	31.35	30.82	31.13	14,680,974	-0.53(-1.69%)
Nov 18, 2009	30.47	32.23	30.28	31.67	37,841,700	+1.12(+3.66%)
Nov 17, 2009	30.37	30.57	30.26	30.55	5,826,414	+0.16(+0.53%)
Nov 16, 2009	30.18	30.43	30.11	30.39	5,092,668	+0.34(+1.12%)
Nov 13, 2009	29.94	30.12	29.80	30.05	7,411,051	+0.37(+1.23%)
Nov 12, 2009	30.09	30.22	29.63	29.69	8,742,008	-0.45(-1.49%)
Nov 11, 2009	30.18	30.27	29.97	30.14	5,851,552	+0.09(+0.31%)
Nov 10, 2009	29.93	30.25	29.81	30.04	6,685,086	+0.09(+0.30%)
Nov 09, 2009	29.52	29.98	29.19	29.96	8,541,015	+0.50(+1.70%)
Nov 06, 2009	29.24	29.61	29.17	29.45	6,688,150	+0.15(+0.52%)
Nov 05, 2009	28.98	29.37	28.84	29.30	5,841,244	+0.42(+1.44%)
Nov 04, 2009	28.64	29.14	28.55	28.89	7,752,264	+0.29(+1.01%)
Nov 03, 2009	28.93	29.00	28.49	28.60	8,745,831	-0.42(-1.46%)

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.