Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.72	31.74	31.48	31.57	4,111,575	-0.17(-0.55%)
May 23, 2011	31.79	31.93	31.60	31.75	5,722,862	-0.18(-0.55%)
May 20, 2011	32.01	32.09	31.89	31.92	4,806,892	-0.13(-0.40%)
May 19, 2011	31.85	32.07	31.78	32.05	4,869,845	+0.25(+0.80%)
May 18, 2011	31.83	31.88	31.55	31.80	6,451,313	-0.02(-0.07%)
May 17, 2011	31.61	31.91	31.61	31.82	5,512,279	+0.12(+0.37%)
May 16, 2011	31.93	32.02	31.69	31.70	6,559,342	-0.22(-0.69%)
May 13, 2011	32.05	32.14	31.83	31.92	7,259,436	-0.24(-0.76%)
May 12, 2011	31.36	32.26	31.28	32.17	10,039,539	+0.79(+2.52%)
May 11, 2011	31.39	31.57	31.29	31.38	5,770,755	-0.14(-0.46%)
May 10, 2011	31.36	31.58	31.36	31.52	5,316,475	+0.18(+0.57%)
May 09, 2011	31.32	31.41	31.16	31.34	4,439,822	+0.04(+0.12%)
May 06, 2011	31.47	31.52	31.20	31.31	5,561,644	-0.01(-0.02%)
May 05, 2011	31.51	31.58	31.26	31.32	7,256,381	-0.28(-0.88%)
May 04, 2011	31.19	31.67	31.12	31.59	13,353,347	+0.35(+1.12%)
May 03, 2011	31.06	31.28	31.02	31.24	6,815,974	+0.06(+0.18%)

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.