Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	23.06	23.79	23.06	23.70	5,067,224	+0.58(+2.49%)
Nov 26, 2008	22.43	23.15	22.21	23.12	8,907,324	+0.27(+1.20%)
Nov 25, 2008	23.36	23.74	22.48	22.85	12,825,484	-0.42(-1.80%)
Nov 24, 2008	22.88	23.64	22.70	23.27	14,340,273	+0.45(+1.98%)
Nov 21, 2008	22.50	22.94	21.58	22.81	18,094,298	+0.78(+3.55%)
Nov 20, 2008	22.69	23.35	21.86	22.03	17,040,352	-0.91(-3.95%)
Nov 19, 2008	23.31	23.75	22.94	22.94	13,677,099	-0.39(-1.65%)
Nov 18, 2008	22.61	23.38	22.21	23.32	13,234,185	+0.72(+3.17%)
Nov 17, 2008	22.36	23.46	22.36	22.61	9,529,251	+0.01(+0.03%)
Nov 14, 2008	22.71	23.67	22.50	22.60	0	-0.60(-2.57%)
Nov 13, 2008	21.84	23.20	21.34	23.20	12,176,304	+1.53(+7.04%)
Nov 12, 2008	22.13	22.30	21.63	21.67	9,660,243	-0.87(-3.88%)
Nov 11, 2008	23.01	23.36	22.24	22.55	9,649,448	-0.60(-2.58%)
Nov 10, 2008	23.12	23.50	22.76	23.14	6,563,606	+0.19(+0.84%)
Nov 07, 2008	22.63	22.95	22.38	22.95	8,756,780	+0.52(+2.31%)
Nov 06, 2008	23.04	23.50	22.23	22.43	12,142,533	-0.77(-3.31%)
Nov 05, 2008	23.83	23.98	23.01	23.20	10,852,604	-0.89(-3.69%)
Nov 04, 2008	23.72	24.22	23.44	24.09	9,927,459	+0.95(+4.12%)

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.