Indicators

Colgate-Palmolive (NY: CL )

102.14 +0.13 (+0.13%)

Streaming Delayed Price Updated: 12:18 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.57	21.75	21.50	21.53	5,159,494	-0.13(-0.59%)
Jul 28, 2006	21.49	21.76	21.41	21.66	4,641,314	+0.27(+1.27%)
Jul 27, 2006	21.62	21.69	21.29	21.39	7,349,849	-0.19(-0.89%)
Jul 26, 2006	21.71	21.83	21.49	21.58	8,565,274	-0.44(-1.98%)
Jul 25, 2006	22.25	22.31	21.78	22.02	9,869,404	-0.52(-2.32%)
Jul 24, 2006	22.50	22.65	22.50	22.54	4,902,195	+0.01(+0.03%)
Jul 21, 2006	22.85	22.93	22.48	22.53	5,869,962	-0.14(-0.61%)
Jul 20, 2006	22.54	22.76	22.36	22.67	4,321,204	+0.07(+0.29%)
Jul 19, 2006	22.18	22.69	22.13	22.60	4,806,052	+0.51(+2.30%)
Jul 18, 2006	22.17	22.17	21.90	22.10	4,609,358	-0.00(-0.02%)
Jul 17, 2006	22.12	22.26	22.05	22.10	5,263,627	-0.05(-0.21%)
Jul 14, 2006	22.26	22.26	21.93	22.15	4,324,785	-0.21(-0.96%)
Jul 13, 2006	22.12	22.50	22.10	22.36	4,587,870	+0.07(+0.29%)
Jul 12, 2006	22.42	22.45	22.22	22.30	3,412,390	-0.08(-0.36%)
Jul 11, 2006	22.32	22.42	22.22	22.38	2,662,254	+0.01(+0.03%)
Jul 10, 2006	22.11	22.42	22.11	22.37	2,825,614	+0.27(+1.22%)
Jul 07, 2006	22.06	22.22	22.06	22.10	4,401,920	-0.05(-0.25%)
Jul 06, 2006	21.74	22.16	21.73	22.15	6,146,270	+0.46(+2.11%)
Jul 05, 2006	21.71	21.75	21.38	21.70	6,747,095	-0.04(-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.