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 (%)
Sep 29, 2006	22.66	22.77	22.47	22.54	5,983,184	-0.17(-0.75%)
Sep 28, 2006	22.54	22.72	22.46	22.71	3,637,183	+0.19(+0.85%)
Sep 27, 2006	22.55	22.63	22.47	22.52	5,874,645	-0.12(-0.51%)
Sep 26, 2006	22.56	22.83	22.52	22.64	6,020,925	+0.05(+0.24%)
Sep 25, 2006	22.54	22.61	22.42	22.58	4,604,950	+0.22(+0.99%)
Sep 22, 2006	22.40	22.48	22.29	22.36	3,846,825	-0.05(-0.24%)
Sep 21, 2006	22.56	22.67	22.33	22.42	4,166,108	-0.04(-0.16%)
Sep 20, 2006	22.43	22.59	22.34	22.45	3,062,528	+0.00(+0.02%)
Sep 19, 2006	22.42	22.51	22.32	22.45	2,537,736	-0.03(-0.13%)
Sep 18, 2006	22.53	22.63	22.42	22.48	3,015,421	-0.08(-0.35%)
Sep 15, 2006	22.47	22.61	22.39	22.56	6,458,941	+0.13(+0.58%)
Sep 14, 2006	22.07	22.46	21.99	22.43	5,528,640	+0.19(+0.85%)
Sep 13, 2006	22.47	22.52	22.11	22.24	8,347,367	-0.38(-1.67%)
Sep 12, 2006	22.54	22.68	22.48	22.61	6,563,349	+0.09(+0.40%)
Sep 11, 2006	22.03	22.53	22.03	22.52	6,952,604	+0.47(+2.12%)
Sep 08, 2006	22.09	22.22	21.98	22.06	3,818,725	+0.03(+0.13%)
Sep 07, 2006	22.24	22.40	22.01	22.03	6,738,004	-0.24(-1.06%)
Sep 06, 2006	22.02	22.29	21.96	22.26	5,452,056	+0.20(+0.92%)
Sep 05, 2006	22.05	22.12	21.90	22.06	4,390,901	+0.04(+0.20%)

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.