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 (%)
Jun 28, 2013	44.22	44.66	43.99	44.37	7,116,104	-0.08(-0.17%)
Jun 27, 2013	44.54	44.79	44.25	44.45	3,852,329	+0.30(+0.68%)
Jun 26, 2013	43.97	44.30	43.70	44.15	5,333,174	+0.60(+1.39%)
Jun 25, 2013	43.75	43.88	43.26	43.54	5,362,310	+0.05(+0.12%)
Jun 24, 2013	43.59	43.94	42.96	43.49	5,705,625	-0.51(-1.16%)
Jun 21, 2013	43.67	44.21	43.38	44.00	7,766,491	+0.73(+1.68%)
Jun 20, 2013	44.61	44.70	43.13	43.27	9,746,902	-1.65(-3.67%)
Jun 19, 2013	46.21	46.31	44.90	44.92	5,496,062	-1.32(-2.85%)
Jun 18, 2013	46.24	46.41	46.07	46.24	4,076,323	+0.05(+0.10%)
Jun 17, 2013	45.77	46.41	45.72	46.19	4,808,959	+0.63(+1.39%)
Jun 14, 2013	45.31	45.70	45.08	45.55	4,001,491	+0.28(+0.62%)
Jun 13, 2013	45.01	45.42	44.29	45.28	3,249,938	+0.23(+0.52%)
Jun 12, 2013	45.69	46.08	45.04	45.04	3,027,635	-0.36(-0.78%)
Jun 11, 2013	45.27	45.88	44.97	45.40	3,019,981	-0.15(-0.34%)
Jun 10, 2013	45.91	45.97	45.43	45.55	3,499,444	-0.22(-0.47%)
Jun 07, 2013	45.31	45.80	45.25	45.77	3,847,953	+0.82(+1.83%)
Jun 06, 2013	44.76	45.09	44.20	44.95	4,987,087	+0.11(+0.24%)
Jun 05, 2013	45.48	45.52	44.84	44.84	3,337,503	-0.75(-1.65%)
Jun 04, 2013	45.54	45.86	45.11	45.59	3,960,105	+0.21(+0.46%)

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.