Indicators

Colgate-Palmolive (NY: CL )

86.42 +0.22 (+0.25%)

Streaming Delayed Price Updated: 11:02 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	27.74	28.14	27.58	27.77	41,363	-0.52(-1.85%)
Sep 29, 2010	28.45	28.54	28.23	28.29	6,355,949	-0.18(-0.63%)
Sep 28, 2010	28.60	28.61	28.30	28.47	8,672,269	-0.04(-0.15%)
Sep 27, 2010	28.27	28.61	28.23	28.51	6,598,988	+0.15(+0.52%)
Sep 24, 2010	28.41	28.53	28.23	28.37	7,975,881	+0.17(+0.59%)
Sep 23, 2010	28.20	28.33	28.05	28.20	6,956,423	-0.14(-0.50%)
Sep 22, 2010	28.36	28.49	28.31	28.34	7,373,131	-0.04(-0.13%)
Sep 21, 2010	28.23	28.54	28.13	28.38	11,902,814	+0.11(+0.38%)
Sep 20, 2010	27.88	28.34	27.87	28.27	9,017,480	+0.32(+1.14%)
Sep 17, 2010	27.95	27.97	27.70	27.95	12,456,820	+0.40(+1.44%)
Sep 15, 2010	27.25	27.65	27.14	27.55	7,253,495	+0.30(+1.11%)
Sep 14, 2010	27.11	27.38	27.11	27.25	8,147,283	+0.14(+0.51%)
Sep 13, 2010	27.28	27.31	27.06	27.11	6,073,059	-0.05(-0.17%)
Sep 10, 2010	27.00	27.24	26.98	27.16	9,915,576	+0.22(+0.83%)
Sep 09, 2010	27.11	27.17	26.87	26.94	5,931,930	-0.01(-0.04%)
Sep 08, 2010	27.08	27.09	26.79	26.95	7,129,775	-0.06(-0.23%)
Sep 07, 2010	26.99	27.37	26.92	27.01	1,447	-0.03(-0.12%)
Sep 03, 2010	27.10	27.18	26.78	27.04	10,182,105	+0.01(+0.03%)
Sep 02, 2010	27.05	27.13	26.92	27.03	775	-0.03(-0.12%)

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.