Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.94	18.97	18.77	18.78	6,256,939	-0.13(-0.68%)
Jul 28, 2005	18.53	18.96	18.50	18.91	9,926,249	+0.46(+2.50%)
Jul 27, 2005	18.46	18.64	18.45	18.45	8,800,028	+0.09(+0.48%)
Jul 26, 2005	18.37	18.53	18.33	18.36	6,086,667	-0.04(-0.21%)
Jul 25, 2005	18.44	18.44	18.33	18.40	3,908,649	-0.04(-0.23%)
Jul 22, 2005	18.31	18.45	18.20	18.44	5,048,401	+0.05(+0.25%)
Jul 21, 2005	18.24	18.41	18.11	18.39	7,115,066	+0.15(+0.82%)
Jul 20, 2005	18.22	18.32	18.06	18.24	4,294,298	+0.00(+0.00%)
Jul 19, 2005	18.34	18.37	18.17	18.24	3,587,274	-0.02(-0.10%)
Jul 18, 2005	18.29	18.41	18.25	18.26	5,062,215	-0.02(-0.14%)
Jul 15, 2005	18.15	18.30	18.13	18.29	4,944,377	+0.10(+0.57%)
Jul 14, 2005	18.16	18.32	18.13	18.18	4,383,381	+0.02(+0.14%)
Jul 13, 2005	18.07	18.26	18.06	18.16	5,084,204	+0.13(+0.71%)
Jul 12, 2005	17.84	18.15	17.84	18.03	4,327,000	+0.15(+0.81%)
Jul 11, 2005	17.95	18.01	17.80	17.89	4,449,630	-0.01(-0.08%)
Jul 08, 2005	17.78	17.91	17.66	17.90	5,356,526	+0.17(+0.94%)
Jul 07, 2005	17.56	17.76	17.40	17.73	9,105,898	+0.16(+0.89%)
Jul 06, 2005	17.82	17.83	17.56	17.58	6,914,348	-0.29(-1.63%)
Jul 05, 2005	17.70	17.96	17.64	17.87	4,100,346	+0.11(+0.64%)

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.