Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.83	30.84	30.51	30.67	4,958,514	-0.06(-0.20%)
Feb 25, 2010	30.23	30.81	29.91	30.73	7,347,768	+0.07(+0.23%)
Feb 24, 2010	30.35	30.71	30.27	30.66	5,429,952	+0.38(+1.26%)
Feb 23, 2010	30.37	30.50	30.04	30.28	5,971,568	-0.07(-0.23%)
Feb 22, 2010	30.27	30.45	30.14	30.35	5,466,967	+0.12(+0.40%)
Feb 19, 2010	30.48	30.48	30.04	30.23	6,575,200	-0.26(-0.84%)
Feb 18, 2010	29.97	30.59	29.96	30.49	6,564,540	+0.46(+1.53%)
Feb 17, 2010	29.89	30.10	29.79	30.03	4,688,766	+0.21(+0.72%)
Feb 16, 2010	29.55	29.88	29.32	29.81	5,292,560	+0.36(+1.21%)
Feb 12, 2010	29.62	29.46	29.46	29.46	13,154,798	-0.25(-0.83%)
Feb 11, 2010	29.42	29.73	29.31	29.71	4,764,670	+0.19(+0.64%)
Feb 10, 2010	29.69	29.69	29.24	29.52	5,128,851	-0.13(-0.44%)
Feb 09, 2010	29.40	29.81	29.25	29.65	5,488,946	+0.40(+1.37%)
Feb 08, 2010	29.41	29.51	29.20	29.25	4,410,916	-0.06(-0.21%)
Feb 05, 2010	29.45	29.60	28.87	29.31	8,236,600	-0.15(-0.51%)
Feb 04, 2010	29.75	29.86	29.44	29.46	9,848,586	-0.43(-1.42%)
Feb 03, 2010	29.93	30.04	29.75	29.89	7,811,626	-0.09(-0.28%)
Feb 02, 2010	29.52	29.98	29.39	29.97	8,027,818	+0.71(+2.42%)

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.