Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.75 56.09 54.88 54.88 5,367,851 -1.09(-1.95%)
Nov 29, 2016 56.07 56.16 55.74 55.97 3,178,639 +0.08(+0.15%)
Nov 28, 2016 55.85 56.11 55.56 55.89 3,636,783 -0.08(-0.15%)
Nov 25, 2016 55.80 56.11 55.78 55.97 1,548,033 +0.45(+0.82%)
Nov 23, 2016 55.52 55.52 55.52 0 -0.29(-0.51%)
Nov 22, 2016 55.89 56.14 55.73 55.80 4,227,003 +0.09(+0.17%)
Nov 21, 2016 55.41 55.84 55.37 55.71 4,153,939 +0.30(+0.55%)
Nov 18, 2016 55.31 55.52 55.10 55.41 5,643,210 -0.11(-0.20%)
Nov 17, 2016 56.07 56.22 55.46 55.52 4,554,415 -0.63(-1.12%)
Nov 16, 2016 56.31 56.32 55.80 56.15 3,566,877 +0.13(+0.23%)
Nov 15, 2016 56.09 56.37 55.71 56.02 6,244,269 +0.01(+0.02%)
Nov 14, 2016 56.48 56.67 55.97 56.01 4,628,604 -0.71(-1.25%)
Nov 11, 2016 56.57 57.01 56.21 56.72 4,764,607 +0.19(+0.33%)
Nov 10, 2016 58.69 58.81 56.06 56.53 11,630,874 -2.67(-4.50%)
Nov 09, 2016 59.23 59.42 58.40 59.20 5,825,558 -1.03(-1.70%)
Nov 08, 2016 59.32 60.35 59.19 60.23 4,808,463 +0.88(+1.49%)
Nov 07, 2016 59.11 59.47 58.94 59.34 4,275,286 +0.82(+1.39%)
Nov 04, 2016 59.52 59.66 58.52 58.53 4,605,164 -0.84(-1.42%)
Nov 03, 2016 60.00 60.05 59.23 59.37 4,926,219 -0.51(-0.86%)
Nov 02, 2016 59.68 60.08 59.60 59.88 4,085,426 +0.16(+0.27%)
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.