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 (%)
Apr 29, 2011	31.46	31.96	31.46	31.72	13,108,323	+0.52(+1.66%)
Apr 28, 2011	30.37	31.30	30.08	31.20	12,201,808	+0.72(+2.36%)
Apr 27, 2011	30.44	30.58	30.30	30.48	6,474,008	+0.19(+0.63%)
Apr 26, 2011	30.10	30.39	30.08	30.29	9,018,098	+0.24(+0.81%)
Apr 25, 2011	30.10	30.19	30.01	30.04	5,781,370	-0.28(-0.93%)
Apr 21, 2011	30.39	30.53	30.24	30.33	5,574,526	-0.12(-0.41%)
Apr 20, 2011	30.77	30.77	30.39	30.45	7,485,854	-0.06(-0.18%)
Apr 19, 2011	30.47	30.56	30.33	30.51	7,422,067	+0.03(+0.09%)
Apr 18, 2011	30.50	30.61	30.38	30.48	5,589,967	-0.17(-0.56%)
Apr 15, 2011	30.65	30.71	30.56	30.65	8,821,384	-0.01(-0.04%)
Apr 14, 2011	30.51	30.78	30.45	30.66	8,955,252	+0.09(+0.28%)
Apr 13, 2011	30.94	30.98	30.57	30.58	7,114,221	-0.35(-1.13%)
Apr 12, 2011	30.58	31.37	30.51	30.93	12,442,657	+0.35(+1.14%)
Apr 11, 2011	30.39	30.62	30.39	30.58	5,629,590	+0.12(+0.41%)
Apr 08, 2011	30.57	30.66	30.33	30.45	5,304,575	-0.10(-0.34%)
Apr 07, 2011	30.59	30.61	30.35	30.56	6,489,608	+0.01(+0.04%)
Apr 06, 2011	30.35	30.60	30.29	30.55	7,722,995	+0.26(+0.85%)
Apr 05, 2011	30.29	30.39	30.07	30.29	4,638,091	-0.07(-0.22%)
Apr 04, 2011	30.20	30.40	30.18	30.36	3,481,913	+0.19(+0.62%)

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.