Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.38	19.41	19.20	19.22	6,114,314	-0.13(-0.68%)
Jul 28, 2005	18.97	19.41	18.93	19.35	9,699,982	+0.47(+2.50%)
Jul 27, 2005	18.89	19.08	18.88	18.88	8,599,433	+0.09(+0.48%)
Jul 26, 2005	18.80	18.96	18.76	18.79	5,947,923	-0.04(-0.21%)
Jul 25, 2005	18.87	18.87	18.75	18.83	3,819,552	-0.04(-0.23%)
Jul 22, 2005	18.74	18.88	18.62	18.87	4,933,324	+0.05(+0.25%)
Jul 21, 2005	18.67	18.84	18.53	18.82	6,952,880	+0.15(+0.82%)
Jul 20, 2005	18.64	18.75	18.48	18.67	4,196,411	+0.00(+0.00%)
Jul 19, 2005	18.77	18.80	18.60	18.67	3,505,503	-0.02(-0.10%)
Jul 18, 2005	18.71	18.84	18.68	18.69	4,946,823	-0.03(-0.14%)
Jul 15, 2005	18.58	18.73	18.55	18.71	4,831,671	+0.11(+0.57%)
Jul 14, 2005	18.58	18.75	18.55	18.61	4,283,463	+0.03(+0.14%)
Jul 13, 2005	18.49	18.68	18.48	18.58	4,968,310	+0.13(+0.71%)
Jul 12, 2005	18.26	18.58	18.26	18.45	4,228,367	+0.15(+0.81%)
Jul 11, 2005	18.37	18.43	18.21	18.30	4,348,201	-0.01(-0.08%)
Jul 08, 2005	18.19	18.32	18.07	18.32	5,234,425	+0.17(+0.94%)
Jul 07, 2005	17.97	18.18	17.81	18.15	8,898,331	+0.16(+0.89%)
Jul 06, 2005	18.24	18.24	17.97	17.99	6,756,737	-0.30(-1.63%)
Jul 05, 2005	18.11	18.38	18.05	18.28	4,006,879	+0.12(+0.64%)

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.