Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.12	20.23	19.77	19.78	4,990,073	-0.34(-1.71%)
Feb 27, 2006	19.74	20.16	19.71	20.12	4,754,537	+0.29(+1.48%)
Feb 24, 2006	19.89	19.96	19.78	19.83	4,141,314	-0.01(-0.05%)
Feb 23, 2006	19.73	19.96	19.69	19.84	4,069,689	+0.03(+0.15%)
Feb 22, 2006	19.66	19.96	19.61	19.81	4,023,408	+0.09(+0.46%)
Feb 21, 2006	19.78	19.82	19.69	19.72	3,774,097	-0.17(-0.88%)
Feb 17, 2006	19.88	19.93	19.78	19.89	4,426,713	-0.00(-0.02%)
Feb 16, 2006	19.78	19.90	19.73	19.90	3,368,313	+0.11(+0.55%)
Feb 15, 2006	19.70	19.82	19.50	19.79	4,479,606	+0.09(+0.48%)
Feb 14, 2006	19.66	19.77	19.60	19.69	3,748,753	+0.06(+0.30%)
Feb 13, 2006	19.60	19.65	19.49	19.63	3,265,007	+0.03(+0.13%)
Feb 10, 2006	19.55	19.70	19.51	19.61	4,067,485	+0.09(+0.48%)
Feb 09, 2006	19.49	19.70	19.47	19.51	4,234,703	-0.04(-0.22%)
Feb 08, 2006	19.50	19.67	19.44	19.56	3,628,092	+0.02(+0.11%)
Feb 07, 2006	19.60	19.64	19.45	19.54	4,480,432	-0.12(-0.61%)
Feb 06, 2006	19.67	19.74	19.60	19.66	3,898,615	-0.14(-0.72%)
Feb 03, 2006	19.77	19.93	19.72	19.80	4,130,846	-0.11(-0.55%)
Feb 02, 2006	20.07	20.07	19.89	19.91	6,702,742	-0.17(-0.83%)

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.