Indicators

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	46.63	46.92	45.80	45.96	6,660,743	-0.49(-1.05%)
Sep 27, 2013	46.56	46.72	46.23	46.45	3,801,034	-0.36(-0.76%)
Sep 26, 2013	46.21	46.82	46.11	46.80	3,461,269	+0.81(+1.77%)
Sep 25, 2013	46.52	46.60	45.95	45.99	3,502,195	-0.41(-0.89%)
Sep 24, 2013	46.52	46.83	46.37	46.40	3,081,182	-0.26(-0.55%)
Sep 23, 2013	46.85	46.87	46.45	46.66	2,484,413	-0.19(-0.40%)
Sep 20, 2013	47.15	47.27	46.84	46.84	5,148,108	-0.41(-0.87%)
Sep 19, 2013	47.46	47.49	47.12	47.25	4,193,426	-0.17(-0.36%)
Sep 18, 2013	46.55	47.42	46.35	47.42	4,935,195	+1.08(+2.32%)
Sep 17, 2013	46.25	46.49	45.99	46.35	3,736,536	-0.17(-0.37%)
Sep 16, 2013	46.38	46.69	46.28	46.52	3,095,688	+0.46(+0.99%)
Sep 13, 2013	46.06	46.26	45.94	46.06	2,263,755	+0.12(+0.25%)
Sep 12, 2013	45.81	46.02	45.66	45.94	2,240,386	+0.02(+0.05%)
Sep 11, 2013	45.33	45.93	45.28	45.92	2,828,458	+0.51(+1.13%)
Sep 10, 2013	45.56	45.80	45.18	45.41	3,033,413	+0.02(+0.03%)
Sep 09, 2013	44.95	45.56	44.95	45.39	2,650,711	+0.44(+0.98%)
Sep 06, 2013	44.77	45.13	44.54	44.95	3,551,821	+0.36(+0.82%)
Sep 05, 2013	44.70	44.78	44.46	44.59	3,558,601	-0.21(-0.47%)
Sep 04, 2013	44.53	45.10	44.38	44.80	3,610,053	+0.27(+0.61%)

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.