Indicators

Colgate-Palmolive (NY: CL )

86.54 -0.21 (-0.24%)

Streaming Delayed Price Updated: 1:07 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	24.01	24.34	23.92	24.05	8,314,847	+0.02(+0.10%)
Feb 27, 2007	24.40	24.62	23.82	24.03	12,167,323	-0.40(-1.65%)
Feb 26, 2007	24.45	24.53	24.28	24.43	3,968,423	+0.05(+0.21%)
Feb 23, 2007	24.33	24.42	24.17	24.38	3,686,549	-0.01(-0.04%)
Feb 22, 2007	24.33	24.41	24.24	24.39	4,200,867	-0.05(-0.20%)
Feb 21, 2007	24.46	24.52	24.43	24.44	3,503,245	-0.14(-0.57%)
Feb 20, 2007	24.42	24.61	24.28	24.58	4,451,159	+0.05(+0.19%)
Feb 16, 2007	24.50	24.57	24.31	24.53	5,936,093	+0.30(+1.25%)
Feb 15, 2007	24.29	24.31	24.11	24.23	4,293,360	+0.00(+0.01%)
Feb 14, 2007	24.09	24.25	24.03	24.23	4,856,402	+0.12(+0.50%)
Feb 13, 2007	23.84	24.13	23.84	24.10	5,184,511	+0.23(+0.97%)
Feb 12, 2007	23.97	24.01	23.86	23.87	4,268,869	-0.00(-0.01%)
Feb 09, 2007	23.97	24.05	23.79	23.88	4,925,676	-0.04(-0.16%)
Feb 08, 2007	23.96	24.04	23.82	23.92	4,391,739	+0.01(+0.04%)
Feb 07, 2007	23.96	24.05	23.86	23.90	4,578,687	+0.00(+0.02%)
Feb 06, 2007	23.99	24.16	23.84	23.90	7,179,704	-0.18(-0.74%)
Feb 05, 2007	24.09	24.11	23.89	24.08	5,077,589	-0.09(-0.37%)
Feb 02, 2007	24.23	24.30	24.08	24.17	6,643,245	-0.13(-0.54%)

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.