Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Streaming Delayed Price Updated: 2:55 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	46.86	47.16	46.03	46.19	6,626,935	-0.49(-1.05%)
Sep 27, 2013	46.79	46.96	46.46	46.68	3,781,741	-0.36(-0.76%)
Sep 26, 2013	46.45	47.06	46.34	47.04	3,443,701	+0.82(+1.77%)
Sep 25, 2013	46.75	46.84	46.19	46.22	3,484,419	-0.41(-0.89%)
Sep 24, 2013	46.75	47.07	46.61	46.64	3,065,543	-0.26(-0.55%)
Sep 23, 2013	47.09	47.10	46.69	46.89	2,471,804	-0.19(-0.40%)
Sep 20, 2013	47.39	47.51	47.08	47.08	5,121,978	-0.41(-0.87%)
Sep 19, 2013	47.70	47.74	47.36	47.49	4,172,142	-0.17(-0.36%)
Sep 18, 2013	46.79	47.67	46.58	47.67	4,910,146	+1.08(+2.32%)
Sep 17, 2013	46.48	46.73	46.22	46.58	3,717,571	-0.17(-0.37%)
Sep 16, 2013	46.61	46.93	46.51	46.75	3,079,976	+0.46(+0.99%)
Sep 13, 2013	46.29	46.50	46.17	46.29	2,252,265	+0.12(+0.25%)
Sep 12, 2013	46.05	46.26	45.90	46.18	2,229,015	+0.02(+0.05%)
Sep 11, 2013	45.56	46.16	45.52	46.15	2,814,102	+0.51(+1.13%)
Sep 10, 2013	45.80	46.03	45.41	45.64	3,018,016	+0.02(+0.03%)
Sep 09, 2013	45.18	45.79	45.18	45.62	2,637,257	+0.44(+0.98%)
Sep 06, 2013	44.99	45.36	44.77	45.18	3,533,793	+0.37(+0.82%)
Sep 05, 2013	44.93	45.01	44.68	44.81	3,540,539	-0.21(-0.47%)
Sep 04, 2013	44.75	45.33	44.60	45.02	3,591,729	+0.27(+0.61%)

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.