Indicators

Colgate-Palmolive (NY: CL )

86.83 +0.62 (+0.72%)

Streaming Delayed Price Updated: 11:56 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	31.98	32.29	31.87	32.24	5,234,663	+0.25(+0.77%)
Jun 29, 2011	31.74	32.06	31.72	31.99	6,306,971	+0.34(+1.07%)
Jun 28, 2011	31.64	31.71	31.55	31.65	4,322,239	+0.15(+0.48%)
Jun 27, 2011	31.58	31.66	31.50	31.50	6,211,927	-0.02(-0.06%)
Jun 24, 2011	31.75	31.91	31.44	31.52	9,255,482	-0.28(-0.87%)
Jun 23, 2011	32.08	32.08	31.49	31.80	11,005,733	-0.49(-1.51%)
Jun 22, 2011	32.73	32.88	32.27	32.29	7,472,619	-0.51(-1.56%)
Jun 21, 2011	32.96	32.96	32.56	32.80	8,824,418	-0.07(-0.21%)
Jun 20, 2011	32.69	32.93	32.64	32.87	9,495,552	+0.45(+1.40%)
Jun 17, 2011	32.05	32.47	31.96	32.41	11,497,400	+0.48(+1.51%)
Jun 16, 2011	31.74	31.99	31.64	31.93	7,749,832	+0.30(+0.94%)
Jun 15, 2011	31.78	31.99	31.52	31.63	7,924,365	-0.31(-0.97%)
Jun 14, 2011	31.55	32.04	31.48	31.94	8,962,066	+0.46(+1.48%)
Jun 13, 2011	31.26	31.55	31.09	31.48	8,275,917	+0.24(+0.76%)
Jun 10, 2011	31.02	31.36	30.95	31.24	8,938,780	-0.15(-0.47%)
Jun 09, 2011	31.15	31.49	31.11	31.39	6,064,158	+0.33(+1.06%)
Jun 08, 2011	30.97	31.14	30.84	31.06	5,826,615	+0.12(+0.38%)
Jun 07, 2011	31.12	31.23	30.94	30.94	6,004,437	-0.20(-0.64%)
Jun 06, 2011	31.02	31.27	30.93	31.14	5,514,530	+0.12(+0.38%)

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.