Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.97	29.26	28.94	28.97	7,144,321	-0.25(-0.86%)
May 27, 2010	29.24	29.39	29.03	29.22	7,200,139	+0.29(+1.01%)
May 26, 2010	29.21	29.36	28.89	28.93	11,652,212	-0.13(-0.45%)
May 25, 2010	28.62	29.08	28.40	29.06	754	-0.15(-0.51%)
May 24, 2010	29.39	29.50	29.11	29.21	7,792,875	-0.32(-1.08%)
May 21, 2010	29.63	29.76	29.20	29.52	14,747,515	-0.26(-0.88%)
May 20, 2010	30.14	30.29	29.79	29.79	8,572,720	-0.69(-2.25%)
May 19, 2010	30.73	30.88	30.31	30.47	8,264,943	-0.37(-1.20%)
May 18, 2010	31.19	31.25	30.78	30.85	77,906	-0.24(-0.79%)
May 17, 2010	30.78	31.23	30.75	31.09	7,481,292	+0.39(+1.27%)
May 14, 2010	30.70	31.07	30.59	30.70	7,997,770	-0.14(-0.45%)
May 13, 2010	31.16	31.16	30.82	30.84	4,640,469	-0.16(-0.50%)
May 12, 2010	30.72	31.04	30.59	30.99	6,350,235	+0.27(+0.87%)
May 11, 2010	30.77	30.98	30.71	30.73	6,871,392	-0.13(-0.42%)
May 10, 2010	30.66	30.87	30.57	30.86	7,694,996	+1.10(+3.70%)
May 07, 2010	30.27	30.39	29.56	29.75	10,911,922	-0.58(-1.92%)
May 06, 2010	30.34	30.98	29.49	30.34	4,313	-0.56(-1.81%)
May 05, 2010	31.03	31.03	30.59	30.90	7,131,511	+0.16(+0.51%)
May 04, 2010	31.10	31.13	30.69	30.74	8,008,933	-0.52(-1.66%)

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.