Indicators

Colgate-Palmolive (NY: CL )

88.58 +0.25 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.46	23.17	22.46	23.08	5,201,971	+0.56(+2.49%)
Nov 26, 2008	21.85	22.55	21.64	22.52	9,144,187	+0.27(+1.20%)
Nov 25, 2008	22.75	23.13	21.90	22.26	13,166,538	-0.41(-1.80%)
Nov 24, 2008	22.28	23.03	22.11	22.66	14,721,608	+0.44(+1.98%)
Nov 21, 2008	21.92	22.35	21.02	22.22	18,575,460	+0.76(+3.55%)
Nov 20, 2008	22.11	22.75	21.30	21.46	17,493,486	-0.88(-3.95%)
Nov 19, 2008	22.70	23.14	22.34	22.34	14,040,798	-0.38(-1.65%)
Nov 18, 2008	22.02	22.77	21.64	22.72	13,586,106	+0.70(+3.17%)
Nov 17, 2008	21.78	22.86	21.78	22.02	9,782,651	+0.01(+0.03%)
Nov 14, 2008	22.12	23.06	21.91	22.01	0	-0.58(-2.57%)
Nov 13, 2008	21.27	22.60	20.79	22.60	12,500,094	+1.49(+7.04%)
Nov 12, 2008	21.55	21.72	21.07	21.11	9,917,127	-0.85(-3.88%)
Nov 11, 2008	22.42	22.75	21.67	21.96	9,906,045	-0.58(-2.58%)
Nov 10, 2008	22.53	22.89	22.17	22.54	6,738,144	+0.19(+0.84%)
Nov 07, 2008	22.04	22.35	21.80	22.35	8,989,639	+0.50(+2.31%)
Nov 06, 2008	22.44	22.89	21.66	21.85	12,465,425	-0.75(-3.31%)
Nov 05, 2008	23.22	23.36	22.41	22.60	11,141,195	-0.87(-3.69%)
Nov 04, 2008	23.11	23.60	22.83	23.47	10,191,448	+0.93(+4.12%)

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.