Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing 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 (%)
Dec 29, 2006	23.86	23.91	23.65	23.68	3,229,470	-0.17(-0.72%)
Dec 28, 2006	23.68	23.88	23.62	23.85	2,503,576	+0.24(+1.03%)
Dec 27, 2006	23.69	23.71	23.51	23.61	3,153,162	+0.01(+0.06%)
Dec 26, 2006	23.47	23.64	23.43	23.59	2,649,031	+0.15(+0.63%)
Dec 22, 2006	23.42	23.52	23.29	23.45	3,531,398	-0.04(-0.15%)
Dec 21, 2006	23.65	23.73	23.38	23.48	5,347,648	-0.17(-0.74%)
Dec 20, 2006	23.66	23.75	23.62	23.66	5,495,582	+0.03(+0.12%)
Dec 19, 2006	23.63	23.70	23.53	23.63	5,677,675	-0.04(-0.15%)
Dec 18, 2006	23.63	23.74	23.60	23.66	3,463,079	-0.05(-0.21%)
Dec 15, 2006	23.76	23.82	23.70	23.71	6,138,832	-0.13(-0.56%)
Dec 14, 2006	23.88	23.97	23.77	23.85	4,296,411	+0.05(+0.21%)
Dec 13, 2006	23.95	24.01	23.66	23.80	3,468,864	-0.05(-0.20%)
Dec 12, 2006	23.95	23.95	23.78	23.85	4,356,466	-0.07(-0.30%)
Dec 11, 2006	23.83	23.93	23.77	23.92	2,904,678	+0.11(+0.44%)
Dec 08, 2006	23.83	23.85	23.61	23.81	2,477,681	-0.01(-0.05%)
Dec 07, 2006	23.85	24.01	23.79	23.82	2,309,362	-0.08(-0.35%)
Dec 06, 2006	23.81	23.93	23.78	23.91	3,634,428	+0.10(+0.43%)
Dec 05, 2006	24.06	24.13	23.78	23.81	4,387,320	-0.24(-1.00%)
Dec 04, 2006	23.78	24.05	23.77	24.05	3,825,337	+0.32(+1.35%)

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.