Indicators

Colgate-Palmolive (NY: CL )

86.76 +0.55 (+0.64%)

Streaming Delayed Price Updated: 10:40 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.94	24.04	23.84	24.03	8,839,991	+0.25(+1.04%)
Apr 27, 2007	23.56	23.85	23.53	23.78	7,128,059	+0.17(+0.72%)
Apr 26, 2007	23.83	23.90	23.59	23.61	10,956,410	-0.31(-1.30%)
Apr 25, 2007	24.33	24.47	23.80	23.92	9,276,283	-0.17(-0.71%)
Apr 24, 2007	24.09	24.17	23.70	24.09	7,589,799	+0.31(+1.28%)
Apr 23, 2007	23.91	23.91	23.73	23.79	3,202,752	-0.08(-0.34%)
Apr 20, 2007	23.67	23.87	23.61	23.87	5,291,651	+0.10(+0.43%)
Apr 19, 2007	23.98	23.98	23.59	23.77	5,957,621	+0.09(+0.39%)
Apr 18, 2007	23.77	23.95	23.57	23.67	4,364,347	+0.02(+0.10%)
Apr 17, 2007	23.45	23.68	23.40	23.65	5,190,201	+0.17(+0.71%)
Apr 16, 2007	23.54	23.59	23.40	23.48	6,354,789	-0.07(-0.32%)
Apr 13, 2007	23.51	23.62	23.47	23.56	5,098,017	+0.02(+0.11%)
Apr 12, 2007	23.32	23.54	23.24	23.53	4,235,763	+0.16(+0.68%)
Apr 11, 2007	23.34	23.38	23.20	23.37	5,444,763	-0.03(-0.12%)
Apr 10, 2007	23.64	23.73	23.33	23.40	6,527,782	-0.26(-1.11%)
Apr 09, 2007	23.64	23.68	23.56	23.66	4,701,373	+0.03(+0.12%)
Apr 05, 2007	23.50	23.65	23.43	23.64	3,349,863	+0.16(+0.68%)
Apr 04, 2007	23.49	23.52	23.42	23.48	3,918,941	+0.06(+0.24%)
Apr 03, 2007	23.57	23.61	23.38	23.42	5,484,794	-0.01(-0.06%)

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.