Indicators

Colgate-Palmolive (NY: CL )

88.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.95	21.21	20.78	20.92	7,807,581	+0.07(+0.32%)
Mar 30, 2009	20.93	20.97	20.54	20.85	7,983,869	-0.53(-2.49%)
Mar 26, 2009	21.14	21.41	20.86	21.39	11,627,922	+0.38(+1.79%)
Mar 25, 2009	20.93	21.19	20.75	21.01	8,941,833	+0.27(+1.30%)
Mar 24, 2009	20.85	21.12	20.73	20.74	8,580,930	-0.30(-1.42%)
Mar 23, 2009	20.69	21.04	20.65	21.04	8,067,931	+0.69(+3.38%)
Mar 20, 2009	20.35	20.77	20.34	20.35	10,600,612	-0.12(-0.57%)
Mar 19, 2009	20.57	20.66	20.26	20.47	9,378,852	-0.02(-0.07%)
Mar 18, 2009	20.81	20.83	20.36	20.48	10,939,986	-0.41(-1.99%)
Mar 17, 2009	20.31	20.93	20.30	20.90	7,612,828	+0.56(+2.77%)
Mar 16, 2009	20.62	20.76	20.29	20.33	9,723,450	-0.11(-0.52%)
Mar 13, 2009	20.17	20.50	19.96	20.44	0	+0.39(+1.96%)
Mar 12, 2009	19.95	20.08	19.62	20.05	13,296,658	+0.05(+0.23%)
Mar 11, 2009	19.90	20.22	19.82	20.00	7,849,974	+0.19(+0.97%)
Mar 10, 2009	19.79	19.83	19.48	19.81	12,772,014	+0.28(+1.43%)
Mar 09, 2009	19.68	19.80	19.34	19.53	12,142,928	-0.35(-1.78%)
Mar 06, 2009	19.94	20.33	19.44	19.88	0	+0.01(+0.04%)
Mar 05, 2009	20.41	20.57	19.71	19.88	11,131,528	-0.91(-4.39%)
Mar 04, 2009	20.53	21.08	20.26	20.79	10,141,765	+0.16(+0.79%)

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.