Indicators

Colgate-Palmolive (NY: CL )

86.87 +0.66 (+0.77%)

Streaming Delayed Price Updated: 12:04 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.57	18.73	18.55	18.62	1,944,598	+0.06(+0.31%)
Nov 26, 2003	18.59	18.61	18.50	18.57	5,623,493	-0.03(-0.15%)
Nov 25, 2003	18.59	18.78	18.55	18.59	7,539,337	-0.01(-0.06%)
Nov 24, 2003	18.48	18.62	18.44	18.61	6,743,230	+0.21(+1.12%)
Nov 21, 2003	18.43	18.43	18.31	18.40	4,286,687	+0.04(+0.19%)
Nov 20, 2003	18.27	18.48	18.27	18.36	8,184,342	+0.02(+0.14%)
Nov 19, 2003	18.22	18.46	18.20	18.34	9,819,688	+0.10(+0.52%)
Nov 18, 2003	18.46	18.52	18.24	18.24	7,735,263	-0.24(-1.29%)
Nov 17, 2003	18.55	18.59	18.00	18.48	6,897,152	+0.00(+0.00%)
Nov 14, 2003	18.74	18.75	18.47	18.48	6,453,993	-0.25(-1.33%)
Nov 13, 2003	18.68	18.80	18.56	18.73	6,214,089	+0.03(+0.15%)
Nov 12, 2003	18.53	18.77	18.51	18.70	8,171,938	+0.14(+0.75%)
Nov 11, 2003	18.42	18.56	18.46	18.56	6,511,220	+0.14(+0.75%)
Nov 10, 2003	18.57	18.65	18.36	18.42	4,827,386	-0.06(-0.31%)
Nov 07, 2003	18.53	18.77	18.46	18.48	7,327,906	-0.07(-0.36%)
Nov 06, 2003	18.62	18.63	18.44	18.55	7,516,784	-0.03(-0.15%)
Nov 05, 2003	18.96	19.01	18.53	18.58	9,831,528	-0.33(-1.74%)
Nov 04, 2003	18.87	19.00	18.87	18.91	8,157,560	+0.04(+0.19%)

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.