Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.41	28.17	27.25	28.05	12,162,266	+0.77(+2.84%)
Oct 28, 2010	27.61	27.65	27.06	27.28	21,733,886	-0.19(-0.68%)
Oct 27, 2010	27.62	27.69	27.34	27.46	8,082,997	-0.50(-1.78%)
Oct 25, 2010	28.06	28.11	27.86	27.96	5,490,840	+0.01(+0.04%)
Oct 22, 2010	27.99	28.19	27.86	27.95	4,074,080	+0.05(+0.18%)
Oct 21, 2010	28.13	28.21	27.76	27.90	6,794,994	+0.02(+0.07%)
Oct 20, 2010	27.63	28.00	27.56	27.88	8,652,319	+0.34(+1.22%)
Oct 19, 2010	27.56	27.78	27.44	27.55	6,885,593	-0.17(-0.63%)
Oct 18, 2010	27.53	27.80	27.49	27.72	7,877,079	+0.30(+1.11%)
Oct 15, 2010	27.51	27.59	27.31	27.42	7,865,331	+0.02(+0.07%)
Oct 14, 2010	27.35	27.62	27.29	27.40	5,789,598	+0.04(+0.15%)
Oct 13, 2010	27.22	27.46	27.14	27.36	7,302,947	+0.29(+1.05%)
Oct 12, 2010	27.07	27.22	26.94	27.07	8,797,151	+0.03(+0.12%)
Oct 11, 2010	27.15	27.36	26.93	27.04	6,453,176	-0.02(-0.07%)
Oct 08, 2010	27.06	27.11	26.60	27.06	8,983,150	+0.42(+1.56%)
Oct 07, 2010	26.89	26.91	26.61	26.64	10,472,655	-0.08(-0.28%)
Oct 06, 2010	27.00	27.11	26.64	26.72	13,649,753	-0.35(-1.28%)
Oct 05, 2010	27.42	27.49	26.88	27.07	276	-0.54(-1.96%)
Oct 04, 2010	27.62	27.90	27.55	27.61	8,253,177	-0.05(-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.