Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.68	30.04	29.49	29.86	8,088,124	+0.20(+0.67%)
Nov 27, 2009	29.57	29.85	29.12	29.67	3,705,957	-0.29(-0.98%)
Nov 25, 2009	30.25	30.32	29.93	29.96	5,405,522	-0.21(-0.71%)
Nov 24, 2009	30.13	30.20	29.80	30.17	6,125,066	+0.17(+0.58%)
Nov 23, 2009	30.02	30.19	29.92	30.00	6,312,173	+0.21(+0.71%)
Nov 20, 2009	29.84	30.16	29.75	29.79	11,544,641	-0.16(-0.53%)
Nov 19, 2009	30.15	30.15	29.65	29.95	15,262,185	-0.51(-1.69%)
Nov 18, 2009	29.31	31.00	29.13	30.46	39,339,832	+1.07(+3.66%)
Nov 17, 2009	29.22	29.40	29.11	29.39	6,057,078	+0.16(+0.53%)
Nov 16, 2009	29.03	29.27	28.97	29.23	5,294,284	+0.32(+1.12%)
Nov 13, 2009	28.80	28.97	28.66	28.91	7,704,450	+0.35(+1.23%)
Nov 12, 2009	28.94	29.07	28.51	28.56	9,088,098	-0.43(-1.49%)
Nov 11, 2009	29.03	29.12	28.83	28.99	6,083,211	+0.09(+0.31%)
Nov 10, 2009	28.79	29.10	28.67	28.90	6,949,744	+0.09(+0.30%)
Nov 09, 2009	28.39	28.84	28.08	28.81	8,879,148	+0.48(+1.70%)
Nov 06, 2009	28.12	28.48	28.06	28.33	6,952,930	+0.15(+0.52%)
Nov 05, 2009	27.88	28.25	27.74	28.19	6,072,496	+0.40(+1.44%)
Nov 04, 2009	27.55	28.03	27.47	27.79	8,059,172	+0.28(+1.01%)
Nov 03, 2009	27.83	27.90	27.41	27.51	9,092,073	-0.41(-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.