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 (%)
Sep 28, 2007	25.92	25.95	25.74	25.89	5,210,679	-0.09(-0.36%)
Sep 27, 2007	26.01	26.10	25.82	25.98	6,084,562	-0.01(-0.06%)
Sep 26, 2007	25.77	26.09	25.65	26.00	6,903,293	+0.33(+1.30%)
Sep 25, 2007	25.22	25.74	25.14	25.66	8,659,488	+0.37(+1.48%)
Sep 24, 2007	25.25	25.39	25.09	25.29	6,574,974	-0.07(-0.26%)
Sep 21, 2007	25.58	25.58	25.30	25.36	7,057,563	-0.02(-0.07%)
Sep 20, 2007	25.34	25.58	25.31	25.37	4,941,244	+0.00(+0.01%)
Sep 19, 2007	25.21	25.43	24.87	25.37	7,146,722	+0.28(+1.13%)
Sep 18, 2007	24.83	25.20	24.77	25.09	7,025,056	+0.32(+1.27%)
Sep 17, 2007	24.52	24.93	24.52	24.77	6,192,550	+0.08(+0.31%)
Sep 14, 2007	24.46	24.77	24.42	24.69	6,016,518	+0.16(+0.64%)
Sep 13, 2007	24.83	25.08	24.42	24.54	7,623,126	-0.20(-0.81%)
Sep 12, 2007	24.40	24.83	24.24	24.74	6,363,625	+0.30(+1.25%)
Sep 11, 2007	24.28	24.56	24.11	24.43	6,413,487	+0.23(+0.93%)
Sep 10, 2007	23.71	24.34	23.70	24.21	8,895,852	+0.46(+1.93%)
Sep 07, 2007	23.75	24.04	23.67	23.75	6,505,498	-0.21(-0.86%)
Sep 06, 2007	23.62	24.01	23.62	23.96	4,137,458	+0.23(+0.96%)
Sep 05, 2007	23.78	23.94	23.59	23.73	5,760,320	-0.19(-0.79%)

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.