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 (%)
Mar 31, 2009	21.58	21.84	21.40	21.55	7,581,361	+0.07(+0.32%)
Mar 30, 2009	21.55	21.59	21.15	21.48	7,752,541	-0.55(-2.49%)
Mar 26, 2009	21.77	22.05	21.49	22.02	11,291,011	+0.39(+1.79%)
Mar 25, 2009	21.56	21.82	21.37	21.64	8,682,749	+0.28(+1.30%)
Mar 24, 2009	21.47	21.75	21.35	21.36	8,332,302	-0.31(-1.42%)
Mar 23, 2009	21.31	21.67	21.27	21.67	7,834,168	+0.71(+3.38%)
Mar 20, 2009	20.96	21.39	20.95	20.96	10,293,466	-0.12(-0.57%)
Mar 19, 2009	21.19	21.27	20.86	21.08	9,107,106	-0.02(-0.07%)
Mar 18, 2009	21.43	21.45	20.97	21.09	10,623,007	-0.43(-1.99%)
Mar 17, 2009	20.92	21.56	20.90	21.52	7,392,251	+0.58(+2.77%)
Mar 16, 2009	21.24	21.38	20.89	20.94	9,441,720	-0.11(-0.52%)
Mar 13, 2009	20.78	21.11	20.55	21.05	0	+0.41(+1.96%)
Mar 12, 2009	20.54	20.68	20.21	20.64	12,911,395	+0.05(+0.23%)
Mar 11, 2009	20.49	20.82	20.41	20.60	7,622,526	+0.20(+0.97%)
Mar 10, 2009	20.38	20.42	20.06	20.40	12,401,952	+0.29(+1.44%)
Mar 09, 2009	20.26	20.39	19.91	20.11	11,791,094	-0.37(-1.78%)
Mar 06, 2009	20.54	20.94	20.02	20.48	0	+0.01(+0.04%)
Mar 05, 2009	21.02	21.19	20.30	20.47	10,808,999	-0.94(-4.39%)
Mar 04, 2009	21.14	21.71	20.87	21.41	9,847,913	+0.17(+0.79%)

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.