Skip to main content

Colgate-Palmolive (NY: CL )

102.33 -0.85 (-0.82%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.85 19.95 19.76 19.79 6,027,812 +0.08(+0.42%)
Nov 29, 2005 19.71 19.80 19.63 19.71 4,714,867 -0.01(-0.04%)
Nov 28, 2005 19.65 19.82 19.57 19.71 5,895,306 +0.09(+0.48%)
Nov 25, 2005 19.67 19.74 19.62 19.62 1,483,743 +0.02(+0.09%)
Nov 23, 2005 19.60 19.64 19.48 19.60 2,929,195 +0.05(+0.24%)
Nov 22, 2005 19.70 19.75 19.47 19.55 4,458,669 -0.19(-0.96%)
Nov 21, 2005 19.58 19.83 19.53 19.74 4,210,736 +0.19(+0.98%)
Nov 18, 2005 19.82 19.82 19.41 19.55 7,852,603 -0.12(-0.63%)
Nov 17, 2005 19.44 19.71 19.41 19.67 5,117,070 +0.22(+1.12%)
Nov 16, 2005 19.53 19.53 19.38 19.46 3,612,390 +0.03(+0.13%)
Nov 15, 2005 19.43 19.51 19.29 19.43 4,090,901 +0.13(+0.68%)
Nov 14, 2005 19.43 19.56 19.25 19.30 4,355,915 -0.17(-0.86%)
Nov 11, 2005 19.48 19.50 19.35 19.47 3,477,679 -0.01(-0.04%)
Nov 10, 2005 19.23 19.51 19.22 19.48 5,131,395 +0.18(+0.92%)
Nov 09, 2005 19.12 19.34 19.13 19.30 6,195,856 +0.18(+0.95%)
Nov 08, 2005 18.75 19.19 18.75 19.12 7,264,449 +0.25(+1.33%)
Nov 07, 2005 18.82 18.88 18.58 18.87 6,746,544 +0.04(+0.23%)
Nov 04, 2005 18.77 18.93 18.77 18.82 5,129,467 -0.05(-0.29%)
Nov 03, 2005 18.98 19.09 18.79 18.88 8,746,816 -0.11(-0.55%)
Nov 02, 2005 19.05 19.17 18.89 18.98 5,817,069 -0.03(-0.13%)
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.