Skip to main content

Colgate-Palmolive (NY: CL )

102.42 -0.76 (-0.73%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.43 41.66 41.32 41.56 4,094,735 +0.19(+0.45%)
Nov 29, 2012 41.35 41.50 41.14 41.38 2,444,465 +0.10(+0.23%)
Nov 28, 2012 41.13 41.34 41.05 41.28 2,874,416 +0.05(+0.11%)
Nov 27, 2012 41.31 41.56 41.15 41.23 3,222,904 -0.08(-0.20%)
Nov 26, 2012 41.11 41.41 41.02 41.32 2,564,732 -0.05(-0.13%)
Nov 23, 2012 40.80 41.37 40.79 41.37 1,857,997 +0.46(+1.12%)
Nov 21, 2012 40.93 41.01 40.64 40.91 2,767,243 -0.04(-0.10%)
Nov 20, 2012 40.84 41.02 40.61 40.95 3,068,671 +0.00(+0.00%)
Nov 19, 2012 40.57 40.95 40.53 40.95 3,949,121 +0.67(+1.67%)
Nov 16, 2012 39.79 40.32 39.76 40.28 5,334,860 +0.53(+1.33%)
Nov 15, 2012 39.59 39.90 39.55 39.75 3,619,008 +0.09(+0.23%)
Nov 14, 2012 40.03 40.21 39.52 39.66 4,184,076 -0.29(-0.72%)
Nov 13, 2012 39.82 40.37 39.76 39.95 3,927,841 -0.01(-0.03%)
Nov 12, 2012 39.84 40.17 39.65 39.96 2,469,356 +0.17(+0.42%)
Nov 09, 2012 39.77 40.10 39.71 39.79 3,672,269 -0.08(-0.19%)
Nov 08, 2012 40.17 40.29 39.84 39.87 3,752,086 -0.34(-0.86%)
Nov 07, 2012 40.45 40.45 39.97 40.21 3,677,795 -0.26(-0.63%)
Nov 06, 2012 40.51 40.61 40.25 40.47 3,887,251 +0.16(+0.39%)
Nov 05, 2012 40.05 40.51 40.05 40.31 2,522,769 +0.10(+0.26%)
Nov 02, 2012 40.62 40.83 40.17 40.21 3,641,304 -0.35(-0.86%)
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.