Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.44	21.52	21.27	21.46	8,673,262	-0.12(-0.54%)
Apr 27, 2006	21.69	21.69	21.38	21.58	9,157,559	+0.18(+0.83%)
Apr 26, 2006	21.07	21.52	21.05	21.40	10,512,653	+0.52(+2.49%)
Apr 25, 2006	20.91	21.02	20.78	20.88	5,979,879	+0.07(+0.31%)
Apr 24, 2006	20.72	21.03	20.70	20.81	4,971,892	+0.17(+0.84%)
Apr 21, 2006	20.80	20.81	20.53	20.64	4,732,223	-0.03(-0.14%)
Apr 20, 2006	20.55	20.85	20.55	20.67	4,794,481	+0.00(+0.02%)
Apr 19, 2006	20.57	20.69	20.49	20.67	3,339,387	+0.07(+0.33%)
Apr 18, 2006	20.43	20.63	20.40	20.60	4,199,992	+0.17(+0.85%)
Apr 17, 2006	20.51	20.59	20.33	20.42	4,035,254	-0.12(-0.60%)
Apr 13, 2006	20.65	20.59	20.40	20.55	4,397,512	-0.10(-0.49%)
Apr 12, 2006	20.76	20.84	20.63	20.65	3,502,473	-0.07(-0.32%)
Apr 11, 2006	20.89	20.95	20.62	20.71	5,693,653	-0.27(-1.28%)
Apr 10, 2006	20.80	21.02	20.75	20.98	3,054,264	+0.09(+0.43%)
Apr 07, 2006	21.06	21.09	20.86	20.89	4,357,843	-0.17(-0.83%)
Apr 06, 2006	21.05	21.12	20.95	21.06	3,687,596	+0.02(+0.09%)
Apr 05, 2006	21.05	21.11	20.95	21.05	4,672,443	+0.04(+0.19%)
Apr 04, 2006	20.95	21.10	20.91	21.01	4,909,633	+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.