Indicators

Colgate-Palmolive (NY: CL )

86.71 +0.50 (+0.58%)

Streaming Delayed 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 27, 2009	20.88	21.63	20.67	21.35	0	+0.30(+1.42%)
Feb 26, 2009	20.97	21.28	20.84	21.05	12,591,339	+0.17(+0.82%)
Feb 25, 2009	21.05	21.16	20.76	20.88	9,174,630	-0.23(-1.11%)
Feb 24, 2009	20.84	21.21	20.69	21.11	9,294,697	+0.40(+1.92%)
Feb 23, 2009	21.11	21.32	20.70	20.72	9,494,350	-0.38(-1.82%)
Feb 20, 2009	21.32	21.55	21.01	21.10	13,017,882	-0.44(-2.04%)
Feb 19, 2009	21.74	21.90	21.45	21.54	6,810,476	-0.06(-0.28%)
Feb 18, 2009	21.82	21.90	21.46	21.60	7,083,067	-0.07(-0.34%)
Feb 17, 2009	22.13	22.16	21.50	21.67	8,824,216	-0.72(-3.22%)
Feb 13, 2009	22.43	22.76	22.30	22.39	7,066,784	-0.06(-0.28%)
Feb 12, 2009	22.24	22.46	21.88	22.46	6,172,491	+0.15(+0.65%)
Feb 11, 2009	22.35	22.44	22.09	22.31	5,979,438	+0.09(+0.42%)
Feb 10, 2009	22.68	22.94	22.06	22.22	9,629,885	-0.54(-2.35%)
Feb 09, 2009	23.21	23.41	22.57	22.76	10,489,159	-0.54(-2.30%)
Feb 06, 2009	22.91	23.38	22.85	23.29	7,489,716	+0.44(+1.92%)
Feb 05, 2009	22.63	22.98	22.32	22.85	11,535,677	+0.13(+0.56%)
Feb 04, 2009	23.44	23.72	22.61	22.72	12,673,667	-0.60(-2.59%)
Feb 03, 2009	22.93	23.50	22.81	23.33	10,169,132	+0.50(+2.21%)

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.