Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.51	22.28	21.29	21.98	0	+0.31(+1.42%)
Feb 26, 2009	21.60	21.92	21.46	21.68	12,226,513	+0.18(+0.82%)
Feb 25, 2009	21.67	21.79	21.38	21.50	8,908,801	-0.24(-1.11%)
Feb 24, 2009	21.47	21.84	21.31	21.74	9,025,389	+0.41(+1.92%)
Feb 23, 2009	21.74	21.95	21.32	21.33	9,219,257	-0.39(-1.82%)
Feb 20, 2009	21.96	22.19	21.64	21.73	12,640,697	-0.45(-2.04%)
Feb 19, 2009	22.39	22.55	22.09	22.18	6,613,147	-0.06(-0.28%)
Feb 18, 2009	22.47	22.56	22.10	22.24	6,877,839	-0.08(-0.34%)
Feb 17, 2009	22.80	22.82	22.14	22.32	8,568,540	-0.74(-3.22%)
Feb 13, 2009	23.10	23.44	22.96	23.06	6,862,028	-0.07(-0.28%)
Feb 12, 2009	22.90	23.13	22.54	23.13	5,993,647	+0.15(+0.65%)
Feb 11, 2009	23.02	23.11	22.75	22.98	5,806,187	+0.09(+0.41%)
Feb 10, 2009	23.35	23.62	22.72	22.88	9,350,865	-0.55(-2.35%)
Feb 09, 2009	23.90	24.11	23.24	23.43	10,185,243	-0.55(-2.30%)
Feb 06, 2009	23.60	24.08	23.53	23.99	7,272,706	+0.45(+1.92%)
Feb 05, 2009	23.30	23.66	22.99	23.53	11,201,438	+0.13(+0.56%)
Feb 04, 2009	24.14	24.43	23.28	23.40	12,306,456	-0.62(-2.59%)
Feb 03, 2009	23.61	24.20	23.49	24.02	9,874,488	+0.52(+2.21%)

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.