Indicators

Colgate-Palmolive (NY: CL )

88.87 +0.29 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.45	18.64	18.36	18.64	10,693,884	+0.31(+1.70%)
Jan 28, 2005	18.56	18.65	17.86	18.33	20,243,786	-0.37(-1.95%)
Jan 27, 2005	18.43	18.77	18.08	18.69	20,581,794	+1.00(+5.63%)
Jan 26, 2005	17.74	17.87	17.68	17.69	5,554,426	+0.03(+0.16%)
Jan 25, 2005	17.56	17.75	17.46	17.67	7,944,156	+0.19(+1.10%)
Jan 24, 2005	17.67	17.70	17.42	17.47	5,495,225	-0.19(-1.08%)
Jan 21, 2005	17.78	17.83	17.54	17.67	5,295,352	-0.11(-0.64%)
Jan 20, 2005	17.78	17.90	17.69	17.78	4,549,707	+0.02(+0.10%)
Jan 19, 2005	17.79	17.91	17.70	17.76	3,416,156	-0.02(-0.14%)
Jan 18, 2005	17.65	17.84	17.57	17.79	4,831,051	+0.02(+0.12%)
Jan 14, 2005	17.70	17.77	17.57	17.76	4,761,138	+0.06(+0.36%)
Jan 13, 2005	17.91	18.04	17.63	17.70	5,922,033	-0.11(-0.62%)
Jan 12, 2005	17.78	17.84	17.70	17.81	6,594,383	-0.09(-0.48%)
Jan 11, 2005	17.86	17.96	17.74	17.90	5,838,870	-0.03(-0.18%)
Jan 10, 2005	17.76	18.03	17.75	17.93	6,602,276	+0.16(+0.92%)
Jan 07, 2005	17.64	17.86	17.51	17.76	5,203,451	+0.12(+0.70%)
Jan 06, 2005	17.56	17.92	17.47	17.64	8,439,186	+0.42(+2.43%)
Jan 05, 2005	17.40	17.55	17.20	17.22	12,567,442	-0.40(-2.25%)
Jan 04, 2005	17.78	17.91	17.62	17.62	5,491,278	-0.12(-0.70%)

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.