Indicators

Colgate-Palmolive (NY: CL )

86.71 -0.04 (-0.05%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.02	24.32	23.91	24.23	9,176,657	+0.31(+1.31%)
Jan 30, 2007	23.60	23.96	23.41	23.92	12,163,186	+0.25(+1.06%)
Jan 29, 2007	23.48	23.79	23.48	23.66	9,113,791	+0.19(+0.80%)
Jan 26, 2007	23.43	23.51	23.28	23.48	4,731,819	+0.06(+0.27%)
Jan 25, 2007	23.45	23.53	23.34	23.41	7,627,856	-0.17(-0.74%)
Jan 24, 2007	23.46	23.60	23.41	23.59	4,406,498	+0.06(+0.26%)
Jan 23, 2007	23.51	23.60	23.38	23.53	3,890,889	-0.07(-0.30%)
Jan 22, 2007	23.73	23.82	23.36	23.60	5,274,773	-0.12(-0.49%)
Jan 19, 2007	23.61	23.71	23.50	23.71	3,798,705	+0.13(+0.56%)
Jan 18, 2007	23.59	23.70	23.49	23.58	3,820,975	-0.02(-0.11%)
Jan 17, 2007	23.63	23.75	23.49	23.61	7,442,361	-0.11(-0.46%)
Jan 16, 2007	24.03	24.13	23.68	23.72	4,207,471	+0.01(+0.03%)
Jan 12, 2007	23.51	23.77	23.40	23.71	4,847,119	+0.19(+0.81%)
Jan 11, 2007	23.43	23.57	23.36	23.52	4,051,858	+0.09(+0.39%)
Jan 10, 2007	23.25	23.49	23.20	23.43	4,448,220	+0.13(+0.55%)
Jan 09, 2007	23.43	23.52	23.21	23.30	5,845,072	-0.01(-0.05%)
Jan 08, 2007	23.18	23.36	23.11	23.31	5,708,065	+0.09(+0.38%)
Jan 05, 2007	23.32	23.38	23.18	23.22	5,101,400	-0.11(-0.46%)
Jan 04, 2007	23.22	23.40	23.06	23.33	4,264,134	+0.03(+0.12%)

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.