Indicators

Colgate-Palmolive (NY: CL )

86.43 +0.22 (+0.26%)

Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.87	24.20	23.78	23.91	8,363,071	+0.02(+0.10%)
Feb 27, 2007	24.26	24.48	23.68	23.89	12,237,892	-0.40(-1.65%)
Feb 26, 2007	24.31	24.39	24.14	24.29	3,991,439	+0.05(+0.21%)
Feb 23, 2007	24.19	24.28	24.03	24.24	3,707,931	-0.01(-0.04%)
Feb 22, 2007	24.19	24.27	24.10	24.25	4,225,231	-0.05(-0.20%)
Feb 21, 2007	24.32	24.38	24.29	24.30	3,523,563	-0.14(-0.57%)
Feb 20, 2007	24.28	24.47	24.14	24.44	4,476,975	+0.05(+0.19%)
Feb 16, 2007	24.36	24.43	24.17	24.39	5,970,521	+0.30(+1.25%)
Feb 15, 2007	24.15	24.17	23.98	24.09	4,318,261	+0.00(+0.01%)
Feb 14, 2007	23.95	24.11	23.89	24.09	4,884,568	+0.12(+0.50%)
Feb 13, 2007	23.71	23.99	23.71	23.97	5,214,580	+0.23(+0.97%)
Feb 12, 2007	23.83	23.87	23.72	23.73	4,293,628	-0.00(-0.02%)
Feb 09, 2007	23.83	23.91	23.65	23.74	4,954,244	-0.04(-0.16%)
Feb 08, 2007	23.82	23.90	23.69	23.78	4,417,210	+0.01(+0.04%)
Feb 07, 2007	23.82	23.92	23.72	23.77	4,605,243	+0.00(+0.02%)
Feb 06, 2007	23.85	24.03	23.70	23.76	7,221,345	-0.18(-0.74%)
Feb 05, 2007	23.95	23.98	23.75	23.94	5,107,038	-0.09(-0.37%)
Feb 02, 2007	24.09	24.16	23.94	24.03	6,681,774	-0.13(-0.54%)

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.