Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.14	22.26	21.95	22.03	6,122,751	-0.17(-0.75%)
Sep 28, 2006	22.03	22.21	21.95	22.20	3,722,026	+0.19(+0.85%)
Sep 27, 2006	22.04	22.12	21.96	22.01	6,011,680	-0.11(-0.51%)
Sep 26, 2006	22.05	22.31	22.01	22.12	6,161,373	+0.05(+0.24%)
Sep 25, 2006	22.03	22.10	21.91	22.07	4,712,367	+0.22(+0.99%)
Sep 22, 2006	21.89	21.97	21.78	21.85	3,936,558	-0.05(-0.24%)
Sep 21, 2006	22.04	22.15	21.82	21.90	4,263,289	-0.04(-0.16%)
Sep 20, 2006	21.92	22.07	21.83	21.94	3,133,967	+0.00(+0.02%)
Sep 19, 2006	21.90	21.99	21.82	21.94	2,596,933	-0.03(-0.13%)
Sep 18, 2006	22.01	22.12	21.91	21.96	3,085,760	-0.08(-0.35%)
Sep 15, 2006	21.96	22.09	21.88	22.04	6,609,606	+0.13(+0.58%)
Sep 14, 2006	21.57	21.94	21.49	21.91	5,657,604	+0.18(+0.85%)
Sep 13, 2006	21.95	22.01	21.61	21.73	8,542,083	-0.37(-1.67%)
Sep 12, 2006	22.03	22.17	21.97	22.10	6,716,449	+0.09(+0.40%)
Sep 11, 2006	21.53	22.01	21.53	22.01	7,114,784	+0.46(+2.12%)
Sep 08, 2006	21.59	21.72	21.48	21.55	3,907,803	+0.03(+0.13%)
Sep 07, 2006	21.73	21.89	21.50	21.52	6,895,178	-0.23(-1.06%)
Sep 06, 2006	21.51	21.78	21.46	21.76	5,579,233	+0.20(+0.92%)
Sep 05, 2006	21.55	21.62	21.40	21.56	4,493,325	+0.04(+0.20%)

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.