Indicators

Colgate-Palmolive (NY: CL )

87.06 +0.85 (+0.99%)

Streaming Delayed Price Updated: 2:18 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.31	23.37	23.11	23.14	3,304,803	-0.17(-0.72%)
Dec 28, 2006	23.14	23.33	23.09	23.31	2,561,976	+0.24(+1.03%)
Dec 27, 2006	23.15	23.17	22.97	23.07	3,226,714	+0.01(+0.06%)
Dec 26, 2006	22.93	23.10	22.89	23.06	2,710,823	+0.15(+0.63%)
Dec 22, 2006	22.89	22.99	22.76	22.91	3,613,773	-0.04(-0.15%)
Dec 21, 2006	23.11	23.19	22.85	22.95	5,472,390	-0.17(-0.74%)
Dec 20, 2006	23.12	23.21	23.08	23.12	5,623,775	+0.03(+0.12%)
Dec 19, 2006	23.09	23.16	23.00	23.09	5,810,116	-0.04(-0.15%)
Dec 18, 2006	23.09	23.20	23.06	23.12	3,543,860	-0.05(-0.21%)
Dec 15, 2006	23.22	23.28	23.16	23.17	6,282,029	-0.13(-0.56%)
Dec 14, 2006	23.33	23.42	23.23	23.31	4,396,631	+0.05(+0.21%)
Dec 13, 2006	23.40	23.46	23.12	23.26	3,549,780	-0.05(-0.20%)
Dec 12, 2006	23.40	23.41	23.24	23.30	4,458,087	-0.07(-0.30%)
Dec 11, 2006	23.29	23.38	23.22	23.37	2,972,434	+0.10(+0.44%)
Dec 08, 2006	23.29	23.31	23.07	23.27	2,535,477	-0.01(-0.05%)
Dec 07, 2006	23.31	23.46	23.25	23.28	2,363,231	-0.08(-0.35%)
Dec 06, 2006	23.27	23.38	23.24	23.36	3,719,207	+0.10(+0.43%)
Dec 05, 2006	23.51	23.58	23.24	23.26	4,489,660	-0.23(-1.00%)
Dec 04, 2006	23.23	23.50	23.23	23.50	3,914,569	+0.31(+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.