Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.50	24.60	24.39	24.59	8,638,486	+0.25(+1.04%)
Apr 27, 2007	24.11	24.41	24.07	24.34	6,965,577	+0.17(+0.72%)
Apr 26, 2007	24.39	24.46	24.14	24.16	10,706,661	-0.32(-1.31%)
Apr 25, 2007	24.90	25.04	24.35	24.48	9,064,832	-0.17(-0.71%)
Apr 24, 2007	24.65	24.73	24.25	24.66	7,416,791	+0.31(+1.28%)
Apr 23, 2007	24.47	24.47	24.28	24.34	3,129,746	-0.08(-0.34%)
Apr 20, 2007	24.22	24.43	24.16	24.43	5,171,029	+0.11(+0.43%)
Apr 19, 2007	24.54	24.54	24.14	24.32	5,821,818	+0.09(+0.39%)
Apr 18, 2007	24.32	24.51	24.12	24.23	4,264,863	+0.03(+0.10%)
Apr 17, 2007	24.00	24.23	23.95	24.20	5,071,891	+0.17(+0.71%)
Apr 16, 2007	24.09	24.14	23.95	24.03	6,209,933	-0.08(-0.32%)
Apr 13, 2007	24.06	24.18	24.02	24.11	4,981,809	+0.03(+0.11%)
Apr 12, 2007	23.87	24.09	23.78	24.08	4,139,210	+0.16(+0.68%)
Apr 11, 2007	23.89	23.92	23.74	23.92	5,320,651	-0.03(-0.12%)
Apr 10, 2007	24.19	24.29	23.87	23.95	6,378,983	-0.27(-1.11%)
Apr 09, 2007	24.19	24.23	24.11	24.22	4,594,206	+0.03(+0.12%)
Apr 05, 2007	24.05	24.20	23.98	24.19	3,273,503	+0.16(+0.68%)
Apr 04, 2007	24.04	24.07	23.96	24.02	3,829,610	+0.06(+0.24%)
Apr 03, 2007	24.12	24.16	23.93	23.97	5,359,770	-0.01(-0.06%)

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.