Indicators

Colgate-Palmolive (NY: CL )

86.57 +0.36 (+0.42%)

Streaming Delayed Price Updated: 10:00 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.51	19.57	19.31	19.47	10,654,980	-0.16(-0.83%)
Jan 30, 2006	19.89	19.90	19.62	19.63	5,416,291	-0.23(-1.14%)
Jan 27, 2006	19.86	19.90	19.55	19.86	8,622,708	+0.49(+2.53%)
Jan 26, 2006	19.79	19.79	19.29	19.37	8,934,498	-0.37(-1.87%)
Jan 25, 2006	19.42	19.79	19.39	19.74	12,143,171	+0.67(+3.53%)
Jan 24, 2006	19.06	19.18	18.95	19.07	5,261,242	-0.06(-0.32%)
Jan 23, 2006	19.12	19.26	19.02	19.13	6,597,202	+0.08(+0.41%)
Jan 20, 2006	19.46	19.49	18.98	19.05	11,544,963	-0.46(-2.38%)
Jan 19, 2006	19.42	19.55	19.31	19.51	7,278,854	+0.17(+0.90%)
Jan 18, 2006	19.29	19.37	19.20	19.34	4,143,196	+0.01(+0.06%)
Jan 17, 2006	19.41	19.46	19.30	19.33	3,801,806	-0.09(-0.48%)
Jan 13, 2006	19.29	19.51	19.27	19.42	4,009,572	+0.18(+0.92%)
Jan 12, 2006	19.39	19.39	19.19	19.24	5,772,622	-0.15(-0.79%)
Jan 11, 2006	19.46	19.57	19.35	19.40	7,307,609	-0.08(-0.42%)
Jan 10, 2006	19.57	19.62	19.44	19.48	5,866,215	-0.20(-1.01%)
Jan 09, 2006	19.40	19.73	19.38	19.68	4,790,456	+0.23(+1.19%)
Jan 06, 2006	19.46	19.53	19.36	19.45	5,375,978	+0.03(+0.16%)
Jan 05, 2006	19.76	19.84	19.40	19.41	5,449,838	-0.29(-1.49%)
Jan 04, 2006	19.45	19.74	19.45	19.71	5,569,930	+0.23(+1.18%)

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.