Indicators

Colgate-Palmolive (NY: CL )

87.04 +0.83 (+0.96%)

Streaming Delayed Price Updated: 3:26 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.45	54.62	53.70	53.73	4,353,328	-0.72(-1.32%)
Nov 27, 2015	54.41	54.60	54.14	54.45	1,547,004	+0.11(+0.20%)
Nov 25, 2015	54.75	54.34	54.34	54.34	3,662,497	-0.32(-0.58%)
Nov 24, 2015	54.34	54.88	54.33	54.66	2,740,784	-0.06(-0.10%)
Nov 23, 2015	54.07	54.76	54.05	54.72	3,436,411	+0.65(+1.20%)
Nov 20, 2015	54.60	54.95	54.02	54.07	3,701,438	-0.23(-0.42%)
Nov 19, 2015	54.25	54.77	54.15	54.30	3,624,151	+0.26(+0.48%)
Nov 18, 2015	53.43	54.10	53.27	54.04	3,569,596	+0.61(+1.13%)
Nov 17, 2015	53.92	53.96	53.29	53.43	2,808,200	-0.20(-0.38%)
Nov 16, 2015	52.84	53.74	52.84	53.64	3,896,452	+0.83(+1.56%)
Nov 13, 2015	53.32	53.63	52.77	52.81	4,277,476	-0.58(-1.09%)
Nov 12, 2015	54.11	54.25	53.37	53.39	3,436,600	-0.97(-1.78%)
Nov 11, 2015	54.55	54.99	54.35	54.36	3,206,062	+0.06(+0.11%)
Nov 10, 2015	53.72	54.46	53.65	54.30	3,439,661	+0.50(+0.93%)
Nov 09, 2015	53.56	53.96	53.40	53.80	4,424,039	-0.04(-0.08%)
Nov 06, 2015	54.98	54.98	53.50	53.84	6,389,492	-1.46(-2.63%)
Nov 05, 2015	55.22	55.54	54.97	55.30	3,426,245	+0.10(+0.18%)
Nov 04, 2015	55.57	55.67	54.81	55.20	4,563,214	-0.43(-0.76%)
Nov 03, 2015	55.00	55.72	54.73	55.63	4,557,419	+0.42(+0.76%)

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.