Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	44.00	44.44	43.77	44.14	7,152,406	-0.08(-0.17%)
Jun 27, 2013	44.31	44.56	44.03	44.22	3,871,981	+0.30(+0.68%)
Jun 26, 2013	43.75	44.08	43.47	43.92	5,360,381	+0.60(+1.39%)
Jun 25, 2013	43.53	43.66	43.04	43.32	5,389,665	+0.05(+0.12%)
Jun 24, 2013	43.37	43.72	42.74	43.27	5,734,732	-0.51(-1.16%)
Jun 21, 2013	43.45	43.99	43.16	43.77	7,806,112	+0.72(+1.68%)
Jun 20, 2013	44.38	44.48	42.91	43.05	9,796,626	-1.64(-3.67%)
Jun 19, 2013	45.98	46.08	44.68	44.69	5,524,100	-1.31(-2.85%)
Jun 18, 2013	46.00	46.17	45.83	46.00	4,097,119	+0.05(+0.10%)
Jun 17, 2013	45.54	46.17	45.49	45.96	4,833,492	+0.63(+1.39%)
Jun 14, 2013	45.08	45.47	44.85	45.32	4,021,904	+0.28(+0.62%)
Jun 13, 2013	44.78	45.19	44.07	45.05	3,266,518	+0.23(+0.52%)
Jun 12, 2013	45.45	45.85	44.81	44.81	3,043,080	-0.35(-0.78%)
Jun 11, 2013	45.04	45.65	44.74	45.17	3,035,387	-0.15(-0.34%)
Jun 10, 2013	45.68	45.73	45.20	45.32	3,517,296	-0.22(-0.47%)
Jun 07, 2013	45.08	45.57	45.02	45.54	3,867,583	+0.82(+1.83%)
Jun 06, 2013	44.54	44.86	43.97	44.72	5,012,529	+0.11(+0.24%)
Jun 05, 2013	45.25	45.28	44.61	44.61	3,354,529	-0.75(-1.65%)
Jun 04, 2013	45.31	45.63	44.88	45.36	3,980,307	+0.21(+0.46%)

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.