Indicators

Colgate-Palmolive (NY: CL )

88.78 +0.45 (+0.51%)

Streaming Delayed Price Updated: 1:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.70	28.84	28.29	28.55	9,380,911	+0.01(+0.05%)
Jan 28, 2010	28.79	29.15	28.42	28.53	11,428,499	-0.14(-0.50%)
Jan 27, 2010	28.68	28.83	28.42	28.68	8,721,575	+0.00(+0.01%)
Jan 26, 2010	28.49	28.81	28.36	28.67	7,823,478	-0.03(-0.11%)
Jan 25, 2010	28.94	29.05	28.48	28.70	8,718,366	-0.09(-0.30%)
Jan 22, 2010	28.20	28.96	27.95	28.79	15,361,185	+0.59(+2.07%)
Jan 21, 2010	28.62	28.88	27.92	28.20	12,644,307	+0.11(+0.38%)
Jan 20, 2010	28.42	28.42	27.81	28.10	10,940,623	-0.49(-1.71%)
Jan 19, 2010	28.39	28.64	28.30	28.59	6,286,858	+0.21(+0.74%)
Jan 15, 2010	28.57	28.38	28.38	28.38	22,307,914	-0.15(-0.52%)
Jan 14, 2010	28.65	28.73	28.43	28.53	7,616,588	-0.23(-0.79%)
Jan 13, 2010	28.57	28.87	28.53	28.75	6,442,251	+0.13(+0.47%)
Jan 12, 2010	28.25	28.80	28.25	28.62	8,082,006	-0.17(-0.58%)
Jan 11, 2010	28.61	28.85	28.20	28.79	9,942,949	-0.13(-0.44%)
Jan 08, 2010	28.45	28.97	28.41	28.91	11,488,296	-0.53(-1.80%)
Jan 07, 2010	29.46	29.47	29.18	29.44	5,288,826	-0.12(-0.40%)
Jan 06, 2010	29.66	29.71	29.23	29.56	10,141,877	-0.07(-0.23%)
Jan 05, 2010	29.30	29.68	29.07	29.63	7,465,841	+0.24(+0.81%)

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.