Indicators

Colgate-Palmolive (NY: CL )

103.28 -1.28 (-1.22%)

Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.99	45.50	44.67	45.34	4,400,300	+0.50(+1.12%)
Mar 27, 2013	44.76	44.93	44.59	44.84	2,778,374	-0.23(-0.51%)
Mar 26, 2013	44.10	45.09	44.10	45.07	4,065,000	+1.12(+2.55%)
Mar 25, 2013	44.09	44.21	43.83	43.95	4,287,735	-0.00(-0.01%)
Mar 22, 2013	43.70	44.18	43.55	43.95	5,858,313	+0.27(+0.62%)
Mar 21, 2013	43.84	44.02	43.68	43.68	3,047,817	-0.34(-0.78%)
Mar 20, 2013	43.36	44.10	43.36	44.03	4,489,918	+0.79(+1.83%)
Mar 19, 2013	43.07	43.29	43.02	43.23	5,346,442	+0.11(+0.25%)
Mar 18, 2013	42.89	43.20	42.77	43.13	5,071,738	+0.07(+0.16%)
Mar 15, 2013	43.39	43.45	43.06	43.06	11,002,195	-0.68(-1.55%)
Mar 14, 2013	44.16	44.17	43.68	43.73	5,970,790	-0.41(-0.92%)
Mar 13, 2013	44.20	44.24	44.03	44.14	3,006,098	-0.06(-0.14%)
Mar 12, 2013	44.44	44.47	44.18	44.20	3,189,237	-0.22(-0.50%)
Mar 11, 2013	44.50	44.55	44.27	44.42	3,464,032	-0.04(-0.09%)
Mar 08, 2013	44.50	44.54	44.18	44.46	3,864,707	+0.13(+0.29%)
Mar 07, 2013	44.84	44.84	44.29	44.34	4,839,849	+0.02(+0.05%)
Mar 06, 2013	44.51	44.54	44.12	44.31	3,154,229	-0.14(-0.31%)
Mar 05, 2013	44.27	44.63	44.22	44.45	3,765,425	+0.33(+0.76%)
Mar 04, 2013	43.83	44.13	43.74	44.12	2,961,131	+0.28(+0.64%)

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.