Indicators

Colgate-Palmolive (NY: CL )

102.01 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2007	28.47	28.73	28.30	28.30	3,271,338	-0.28(-0.99%)
Dec 28, 2007	28.38	28.71	28.38	28.58	2,529,885	+0.08(+0.29%)
Dec 27, 2007	28.55	28.77	28.44	28.50	2,957,019	-0.17(-0.61%)
Dec 26, 2007	28.31	28.74	28.31	28.67	2,420,210	+0.19(+0.68%)
Dec 24, 2007	28.68	28.79	28.42	28.48	2,177,464	-0.10(-0.34%)
Dec 21, 2007	28.48	28.83	28.43	28.58	7,640,355	+0.13(+0.46%)
Dec 20, 2007	28.30	28.50	28.30	28.45	4,467,339	+0.15(+0.53%)
Dec 19, 2007	28.38	28.39	28.13	28.30	7,749,933	+0.06(+0.21%)
Dec 18, 2007	28.85	28.85	28.21	28.24	9,179,876	-0.46(-1.59%)
Dec 17, 2007	29.20	29.37	28.66	28.70	8,724,753	-0.57(-1.96%)
Dec 14, 2007	29.16	29.50	29.08	29.27	7,060,474	+0.09(+0.31%)
Dec 13, 2007	28.88	29.31	28.87	29.18	5,500,871	+0.21(+0.74%)
Dec 12, 2007	29.13	29.16	28.67	28.97	7,629,564	+0.27(+0.95%)
Dec 11, 2007	28.61	28.89	28.48	28.70	8,091,448	+0.07(+0.24%)
Dec 10, 2007	28.99	29.08	28.63	28.63	6,342,192	-0.34(-1.19%)
Dec 07, 2007	28.95	29.14	28.93	28.97	5,835,245	+0.12(+0.42%)
Dec 06, 2007	28.75	28.93	28.67	28.85	6,503,445	+0.09(+0.33%)
Dec 05, 2007	28.97	29.04	28.68	28.76	8,579,012	+0.07(+0.23%)
Dec 04, 2007	28.94	29.09	28.56	28.69	13,365,458	-0.37(-1.26%)

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.