Indicators

Colgate-Palmolive (NY: CL )

86.84 +0.64 (+0.74%)

Streaming Delayed Price Updated: 11:55 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.08	21.26	21.01	21.04	5,279,848	-0.12(-0.59%)
Jul 28, 2006	21.00	21.26	20.92	21.17	4,749,579	+0.27(+1.27%)
Jul 27, 2006	21.12	21.19	20.80	20.90	7,521,295	-0.19(-0.89%)
Jul 26, 2006	21.21	21.33	21.00	21.09	8,765,072	-0.43(-1.98%)
Jul 25, 2006	21.74	21.80	21.29	21.51	10,099,622	-0.51(-2.32%)
Jul 24, 2006	21.99	22.13	21.99	22.02	5,016,546	+0.01(+0.03%)
Jul 21, 2006	22.33	22.40	21.96	22.02	6,006,887	-0.13(-0.61%)
Jul 20, 2006	22.02	22.24	21.85	22.15	4,422,003	+0.06(+0.29%)
Jul 19, 2006	21.67	22.17	21.62	22.09	4,918,160	+0.50(+2.30%)
Jul 18, 2006	21.67	21.67	21.40	21.59	4,716,878	-0.00(-0.02%)
Jul 17, 2006	21.62	21.75	21.54	21.60	5,386,409	-0.05(-0.21%)
Jul 14, 2006	21.75	21.75	21.43	21.64	4,425,667	-0.21(-0.96%)
Jul 13, 2006	21.62	21.98	21.60	21.85	4,694,889	+0.06(+0.29%)
Jul 12, 2006	21.90	21.94	21.72	21.79	3,491,989	-0.08(-0.36%)
Jul 11, 2006	21.82	21.91	21.71	21.87	2,724,355	+0.01(+0.03%)
Jul 10, 2006	21.60	21.91	21.60	21.86	2,891,526	+0.26(+1.22%)
Jul 07, 2006	21.55	21.71	21.55	21.60	4,504,602	-0.05(-0.25%)
Jul 06, 2006	21.25	21.66	21.23	21.65	6,289,641	+0.45(+2.11%)
Jul 05, 2006	21.22	21.26	20.90	21.20	6,904,481	-0.04(-0.18%)

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.