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 (%)
Feb 28, 2005	18.59	18.79	18.52	18.77	5,710,884	+0.11(+0.61%)
Feb 25, 2005	18.62	18.77	18.57	18.66	5,026,694	-0.09(-0.45%)
Feb 24, 2005	18.62	18.75	18.47	18.74	4,992,866	+0.09(+0.46%)
Feb 23, 2005	18.62	18.72	18.55	18.66	5,319,033	+0.07(+0.38%)
Feb 22, 2005	18.87	18.90	18.59	18.59	5,593,047	-0.28(-1.50%)
Feb 18, 2005	19.17	19.19	18.87	18.87	5,572,750	-0.26(-1.34%)
Feb 17, 2005	19.16	19.24	19.01	19.13	6,544,203	-0.02(-0.11%)
Feb 16, 2005	19.13	19.20	19.01	19.15	6,464,705	+0.02(+0.11%)
Feb 15, 2005	19.33	19.33	19.02	19.13	8,632,857	-0.20(-1.05%)
Feb 14, 2005	19.39	19.44	19.27	19.33	4,025,359	-0.06(-0.29%)
Feb 11, 2005	19.19	19.44	19.19	19.39	6,235,514	+0.23(+1.20%)
Feb 10, 2005	19.34	19.36	19.05	19.16	7,186,107	-0.18(-0.94%)
Feb 09, 2005	19.48	19.51	19.31	19.34	4,973,978	-0.14(-0.71%)
Feb 08, 2005	19.57	19.62	19.39	19.47	8,190,544	-0.11(-0.54%)
Feb 07, 2005	19.45	19.64	19.32	19.58	8,650,899	+0.13(+0.68%)
Feb 04, 2005	19.28	19.49	19.24	19.45	10,485,554	+0.02(+0.09%)
Feb 03, 2005	19.33	19.66	19.27	19.43	15,596,257	+0.17(+0.90%)
Feb 02, 2005	18.89	19.29	18.89	19.26	9,982,631	+0.38(+2.03%)

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.