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 (%)
Jan 31, 2011	28.76	28.82	28.63	28.76	9,025,535	-0.08(-0.29%)
Jan 28, 2011	28.95	29.11	28.79	28.85	8,965,882	-0.15(-0.52%)
Jan 27, 2011	29.03	29.42	28.97	29.00	20,607,004	-0.98(-3.26%)
Jan 26, 2011	29.97	30.14	29.93	29.97	5,874,866	-0.05(-0.15%)
Jan 25, 2011	29.93	30.11	29.77	30.02	7,132,816	+0.10(+0.35%)
Jan 24, 2011	29.55	29.94	29.55	29.91	7,034,133	+0.31(+1.06%)
Jan 21, 2011	29.45	29.66	29.23	29.60	9,048,330	+0.10(+0.35%)
Jan 20, 2011	29.49	29.66	29.31	29.50	6,837,021	-0.00(-0.01%)
Jan 19, 2011	29.35	29.55	29.22	29.50	7,873,314	+0.22(+0.77%)
Jan 18, 2011	29.26	29.49	29.19	29.28	7,713,222	+0.03(+0.11%)
Jan 14, 2011	29.18	29.24	29.06	29.24	5,403,590	+0.00(+0.00%)
Jan 13, 2011	29.43	29.43	29.06	29.24	5,703,935	-0.04(-0.13%)
Jan 12, 2011	29.34	29.46	29.04	29.28	7,716,606	+0.07(+0.26%)
Jan 11, 2011	29.15	29.24	29.06	29.21	4,629,367	+0.12(+0.41%)
Jan 10, 2011	29.11	29.30	28.99	29.09	9,221,988	-0.16(-0.56%)
Jan 07, 2011	29.39	29.42	29.13	29.25	8,569,890	-0.06(-0.19%)
Jan 06, 2011	29.47	29.61	29.25	29.31	11,577,478	-0.26(-0.88%)
Jan 05, 2011	29.30	29.65	29.28	29.57	9,649,169	-0.19(-0.63%)
Jan 04, 2011	29.70	29.97	29.62	29.75	6,876,774	-0.03(-0.10%)

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.