Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	28.58	28.99	28.41	28.60	40,153	-0.54(-1.85%)
Sep 29, 2010	29.30	29.40	29.08	29.14	6,170,037	-0.19(-0.63%)
Sep 28, 2010	29.46	29.47	29.15	29.33	8,418,604	-0.04(-0.15%)
Sep 27, 2010	29.12	29.47	29.08	29.37	6,405,967	+0.15(+0.52%)
Sep 24, 2010	29.27	29.39	29.08	29.22	7,742,585	+0.17(+0.59%)
Sep 23, 2010	29.05	29.19	28.89	29.05	6,752,947	-0.15(-0.50%)
Sep 22, 2010	29.21	29.35	29.16	29.19	7,157,467	-0.04(-0.13%)
Sep 21, 2010	29.08	29.40	28.98	29.23	11,554,656	+0.11(+0.38%)
Sep 20, 2010	28.72	29.19	28.71	29.12	8,753,718	+0.33(+1.14%)
Sep 17, 2010	28.79	28.82	28.54	28.79	12,092,457	+0.41(+1.44%)
Sep 15, 2010	28.07	28.49	27.96	28.38	7,041,329	+0.31(+1.11%)
Sep 14, 2010	27.92	28.20	27.92	28.07	7,908,975	+0.14(+0.51%)
Sep 13, 2010	28.10	28.13	27.87	27.93	5,895,421	-0.05(-0.17%)
Sep 10, 2010	27.81	28.06	27.80	27.98	9,625,545	+0.23(+0.83%)
Sep 09, 2010	27.93	27.99	27.68	27.75	5,758,421	-0.01(-0.04%)
Sep 08, 2010	27.90	27.91	27.60	27.76	6,921,228	-0.06(-0.23%)
Sep 07, 2010	27.80	28.19	27.73	27.82	1,405	-0.03(-0.12%)
Sep 03, 2010	27.91	28.00	27.58	27.86	9,884,277	+0.01(+0.03%)
Sep 02, 2010	27.87	27.95	27.73	27.85	752	-0.03(-0.12%)

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.