Indicators

Colgate-Palmolive (NY: CL )

86.92 +0.71 (+0.82%)

Streaming Delayed Price Updated: 10:30 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.33	25.36	25.15	25.30	5,332,226	-0.09(-0.36%)
Sep 27, 2007	25.42	25.51	25.24	25.39	6,226,493	-0.01(-0.06%)
Sep 26, 2007	25.19	25.50	25.06	25.41	7,064,323	+0.33(+1.30%)
Sep 25, 2007	24.65	25.15	24.56	25.08	8,861,484	+0.37(+1.48%)
Sep 24, 2007	24.67	24.81	24.52	24.71	6,728,345	-0.06(-0.26%)
Sep 21, 2007	25.00	25.00	24.72	24.78	7,222,191	-0.02(-0.07%)
Sep 20, 2007	24.76	25.00	24.74	24.80	5,056,506	+0.00(+0.01%)
Sep 19, 2007	24.64	24.85	24.30	24.79	7,313,430	+0.28(+1.13%)
Sep 18, 2007	24.26	24.62	24.21	24.52	7,188,926	+0.31(+1.27%)
Sep 17, 2007	23.97	24.36	23.96	24.21	6,337,001	+0.07(+0.31%)
Sep 14, 2007	23.91	24.21	23.86	24.13	6,156,862	+0.15(+0.64%)
Sep 13, 2007	24.27	24.51	23.86	23.98	7,800,947	-0.20(-0.81%)
Sep 12, 2007	23.84	24.26	23.69	24.17	6,512,066	+0.30(+1.25%)
Sep 11, 2007	23.73	24.00	23.56	23.88	6,563,091	+0.22(+0.93%)
Sep 10, 2007	23.17	23.78	23.16	23.66	9,103,361	+0.45(+1.93%)
Sep 07, 2007	23.21	23.49	23.13	23.21	6,657,248	-0.20(-0.86%)
Sep 06, 2007	23.08	23.46	23.08	23.41	4,233,970	+0.22(+0.96%)
Sep 05, 2007	23.23	23.40	23.06	23.19	5,894,688	-0.18(-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.