Indicators

Colgate-Palmolive (NY: CL )

87.12 +0.91 (+1.06%)

Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	39.80	40.28	39.65	40.18	6,091,858	+0.42(+1.05%)
Oct 26, 2012	40.08	39.76	39.76	39.76	12,905,062	-0.28(-0.70%)
Oct 25, 2012	40.96	40.96	39.45	40.04	7,849,263	-0.75(-1.84%)
Oct 24, 2012	40.97	41.16	40.64	40.79	3,734,300	+0.01(+0.03%)
Oct 23, 2012	41.01	41.06	40.60	40.78	3,497,939	-0.46(-1.12%)
Oct 19, 2012	42.02	42.03	41.13	41.25	6,214,786	-0.87(-2.05%)
Oct 18, 2012	42.08	42.21	41.79	42.11	3,289,572	+0.02(+0.05%)
Oct 17, 2012	41.33	42.24	41.33	42.09	6,320,080	+0.75(+1.82%)
Oct 16, 2012	41.40	41.43	41.15	41.34	3,169,973	+0.05(+0.12%)
Oct 15, 2012	41.12	41.32	40.95	41.29	3,717,322	+0.22(+0.53%)
Oct 12, 2012	41.27	41.39	40.85	41.07	3,381,660	-0.05(-0.13%)
Oct 11, 2012	41.28	41.35	41.06	41.12	3,895,161	+0.13(+0.32%)
Oct 10, 2012	40.91	41.13	40.78	41.00	3,957,355	+0.10(+0.24%)
Oct 09, 2012	41.26	41.41	40.85	40.90	3,670,111	-0.40(-0.98%)
Oct 08, 2012	41.25	41.43	41.09	41.30	2,393,152	+0.02(+0.04%)
Oct 05, 2012	41.34	41.37	41.07	41.28	4,876,852	-0.00(-0.01%)
Oct 04, 2012	41.30	41.52	41.16	41.29	3,412,688	+0.16(+0.40%)
Oct 03, 2012	41.13	41.28	40.95	41.12	3,448,377	+0.04(+0.10%)
Oct 02, 2012	41.22	41.33	40.92	41.08	3,398,472	-0.03(-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.