Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.95	21.03	20.79	20.97	8,875,579	-0.11(-0.54%)
Apr 27, 2006	21.19	21.19	20.89	21.08	9,371,173	+0.17(+0.83%)
Apr 26, 2006	20.59	21.02	20.57	20.91	10,757,877	+0.51(+2.49%)
Apr 25, 2006	20.43	20.54	20.31	20.40	6,119,368	+0.06(+0.31%)
Apr 24, 2006	20.25	20.55	20.23	20.34	5,087,868	+0.17(+0.84%)
Apr 21, 2006	20.33	20.34	20.06	20.17	4,842,609	-0.03(-0.14%)
Apr 20, 2006	20.08	20.38	20.08	20.20	4,906,320	+0.00(+0.02%)
Apr 19, 2006	20.10	20.22	20.02	20.19	3,417,284	+0.07(+0.33%)
Apr 18, 2006	19.96	20.16	19.94	20.13	4,297,963	+0.17(+0.85%)
Apr 17, 2006	20.04	20.12	19.86	19.96	4,129,382	-0.12(-0.60%)
Apr 13, 2006	20.18	20.12	19.94	20.08	4,500,091	-0.10(-0.49%)
Apr 12, 2006	20.29	20.36	20.16	20.18	3,584,173	-0.06(-0.32%)
Apr 11, 2006	20.41	20.47	20.15	20.24	5,826,466	-0.26(-1.28%)
Apr 10, 2006	20.33	20.54	20.27	20.50	3,125,509	+0.09(+0.43%)
Apr 07, 2006	20.58	20.61	20.39	20.41	4,459,496	-0.17(-0.83%)
Apr 06, 2006	20.57	20.63	20.47	20.58	3,773,615	+0.02(+0.09%)
Apr 05, 2006	20.57	20.63	20.47	20.57	4,781,435	+0.04(+0.19%)
Apr 04, 2006	20.47	20.62	20.43	20.53	5,024,157	+0.01(+0.07%)

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.