Indicators

Colgate-Palmolive (NY: CL )

88.87 +0.29 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.71	23.40	22.67	23.39	13,741,144	+0.70(+3.10%)
May 28, 2009	22.59	22.74	22.31	22.69	10,733,384	+0.17(+0.74%)
May 27, 2009	22.93	22.97	22.45	22.53	9,809,931	-0.45(-1.95%)
May 26, 2009	22.64	23.03	22.55	22.97	10,426,136	+0.23(+1.01%)
May 22, 2009	22.67	22.93	22.56	22.74	8,926,371	+0.07(+0.33%)
May 21, 2009	22.42	22.67	22.26	22.67	9,955,139	+0.00(+0.00%)
May 20, 2009	22.62	22.82	22.44	22.67	13,208,282	-0.11(-0.48%)
May 19, 2009	22.78	22.88	22.67	22.78	9,729,153	-0.10(-0.42%)
May 18, 2009	22.72	22.87	22.55	22.87	8,997,228	+0.35(+1.56%)
May 15, 2009	22.50	22.71	22.42	22.52	8,950,257	+0.02(+0.08%)
May 14, 2009	22.79	22.85	22.40	22.50	11,355,851	-0.25(-1.09%)
May 13, 2009	22.37	22.85	22.17	22.75	17,924,540	+0.24(+1.07%)
May 12, 2009	22.11	22.56	21.99	22.51	12,802,589	+0.45(+2.04%)
May 11, 2009	21.72	22.13	21.65	22.06	10,199,181	+0.13(+0.60%)
May 08, 2009	22.11	22.15	21.68	21.93	9,514,830	-0.02(-0.08%)
May 07, 2009	21.89	22.05	21.72	21.95	13,276,817	+0.18(+0.85%)
May 06, 2009	22.04	22.10	21.59	21.76	12,596,182	-0.07(-0.34%)
May 05, 2009	22.20	22.20	21.65	21.84	11,763,712	-0.25(-1.14%)
May 04, 2009	21.94	22.10	21.88	22.09	11,624,867	+0.31(+1.42%)

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.