Indicators

Colgate-Palmolive (NY: CL )

86.71 +0.50 (+0.58%)

Streaming Delayed 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 (%)
Apr 29, 2011	30.86	31.35	30.86	31.11	13,363,449	+0.51(+1.66%)
Apr 28, 2011	29.79	30.71	29.51	30.60	12,439,291	+0.70(+2.36%)
Apr 27, 2011	29.86	30.00	29.73	29.90	6,600,012	+0.19(+0.63%)
Apr 26, 2011	29.53	29.81	29.51	29.71	9,193,617	+0.24(+0.81%)
Apr 25, 2011	29.53	29.61	29.43	29.47	5,893,893	-0.28(-0.93%)
Apr 21, 2011	29.81	29.95	29.66	29.75	5,683,022	-0.01(-0.05%)
Apr 20, 2011	30.08	30.08	29.70	29.76	7,658,981	-0.05(-0.18%)
Apr 19, 2011	29.78	29.87	29.64	29.82	7,593,719	+0.03(+0.09%)
Apr 18, 2011	29.81	29.92	29.70	29.79	5,719,248	-0.17(-0.56%)
Apr 15, 2011	29.96	30.02	29.86	29.96	9,025,398	-0.01(-0.04%)
Apr 14, 2011	29.82	30.08	29.76	29.97	9,162,362	+0.08(+0.28%)
Apr 13, 2011	30.24	30.27	29.88	29.89	7,278,753	-0.34(-1.13%)
Apr 12, 2011	29.89	30.66	29.82	30.23	12,730,421	+0.34(+1.14%)
Apr 11, 2011	29.70	29.93	29.70	29.89	5,759,787	+0.12(+0.41%)
Apr 08, 2011	29.88	29.97	29.65	29.77	5,427,255	-0.10(-0.34%)
Apr 07, 2011	29.90	29.92	29.66	29.87	6,639,694	+0.01(+0.04%)
Apr 06, 2011	29.66	29.91	29.60	29.86	7,901,607	+0.25(+0.85%)
Apr 05, 2011	29.60	29.70	29.39	29.60	4,745,357	-0.07(-0.22%)
Apr 04, 2011	29.52	29.71	29.49	29.67	3,562,439	+0.18(+0.62%)

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.