Indicators

Colgate-Palmolive (NY: CL )

88.78 +0.45 (+0.52%)

Streaming Delayed Price Updated: 3:17 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.74	29.74	29.43	29.59	5,140,463	-0.06(-0.20%)
Feb 25, 2010	29.16	29.72	28.85	29.65	7,617,388	+0.07(+0.23%)
Feb 24, 2010	29.28	29.62	29.20	29.58	5,629,199	+0.37(+1.26%)
Feb 23, 2010	29.30	29.42	28.98	29.21	6,190,690	-0.07(-0.23%)
Feb 22, 2010	29.20	29.37	29.07	29.28	5,667,572	+0.12(+0.40%)
Feb 19, 2010	29.40	29.40	28.98	29.16	6,816,471	-0.25(-0.84%)
Feb 18, 2010	28.91	29.51	28.90	29.41	6,805,420	+0.44(+1.53%)
Feb 17, 2010	28.83	29.03	28.73	28.96	4,860,816	+0.21(+0.72%)
Feb 16, 2010	28.51	28.82	28.29	28.76	5,486,766	+0.34(+1.21%)
Feb 12, 2010	28.58	28.42	28.42	28.42	13,637,501	-0.24(-0.83%)
Feb 11, 2010	28.38	28.68	28.27	28.65	4,939,505	+0.18(+0.64%)
Feb 10, 2010	28.64	28.64	28.20	28.47	5,317,050	-0.12(-0.44%)
Feb 09, 2010	28.36	28.75	28.22	28.60	5,690,358	+0.39(+1.37%)
Feb 08, 2010	28.37	28.46	28.16	28.21	4,572,771	-0.06(-0.21%)
Feb 05, 2010	28.41	28.55	27.85	28.27	8,538,835	-0.15(-0.51%)
Feb 04, 2010	28.70	28.80	28.40	28.42	10,209,971	-0.41(-1.42%)
Feb 03, 2010	28.88	28.98	28.69	28.83	8,098,266	-0.08(-0.28%)
Feb 02, 2010	28.48	28.92	28.35	28.91	8,322,391	+0.68(+2.42%)

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.