Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.88	19.08	18.79	19.07	10,450,119	+0.32(+1.70%)
Jan 28, 2005	18.99	19.09	18.28	18.75	19,782,334	-0.37(-1.95%)
Jan 27, 2005	18.86	19.21	18.50	19.13	20,112,636	+1.02(+5.63%)
Jan 26, 2005	18.15	18.29	18.10	18.11	5,427,814	+0.03(+0.16%)
Jan 25, 2005	17.97	18.16	17.87	18.08	7,763,071	+0.20(+1.10%)
Jan 24, 2005	18.08	18.11	17.83	17.88	5,369,962	-0.20(-1.08%)
Jan 21, 2005	18.19	18.25	17.95	18.08	5,174,646	-0.12(-0.64%)
Jan 20, 2005	18.19	18.32	18.11	18.19	4,445,997	+0.02(+0.10%)
Jan 19, 2005	18.20	18.32	18.11	18.18	3,338,286	-0.03(-0.14%)
Jan 18, 2005	18.06	18.26	17.98	18.20	4,720,928	+0.02(+0.12%)
Jan 14, 2005	18.11	18.19	17.98	18.18	4,652,608	+0.07(+0.36%)
Jan 13, 2005	18.33	18.47	18.04	18.11	5,787,042	-0.11(-0.62%)
Jan 12, 2005	18.19	18.26	18.11	18.23	6,444,065	-0.09(-0.48%)
Jan 11, 2005	18.28	18.38	18.15	18.31	5,705,774	-0.03(-0.18%)
Jan 10, 2005	18.18	18.45	18.17	18.35	6,451,779	+0.17(+0.92%)
Jan 07, 2005	18.05	18.28	17.91	18.18	5,084,839	+0.13(+0.70%)
Jan 06, 2005	17.97	18.34	17.88	18.05	8,246,817	+0.43(+2.43%)
Jan 05, 2005	17.81	17.96	17.60	17.62	12,280,969	-0.41(-2.25%)
Jan 04, 2005	18.19	18.32	18.03	18.03	5,366,106	-0.13(-0.70%)

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.