Colgate-Palmolive (NY: CL )

77.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.51 56.69 55.74 55.77 4,194,109 -0.75(-1.32%)
Nov 27, 2015 56.47 56.68 56.20 56.51 1,490,424 +0.11(+0.20%)
Nov 25, 2015 56.83 56.40 56.40 56.40 3,528,545 -0.33(-0.58%)
Nov 24, 2015 56.40 56.96 56.40 56.74 2,640,542 -0.06(-0.10%)
Nov 23, 2015 56.12 56.84 56.10 56.79 3,310,728 +0.67(+1.20%)
Nov 20, 2015 56.68 57.04 56.07 56.12 3,566,061 -0.24(-0.42%)
Nov 19, 2015 56.31 56.85 56.21 56.36 3,491,601 +0.27(+0.48%)
Nov 18, 2015 55.46 56.16 55.29 56.09 3,439,042 +0.63(+1.13%)
Nov 17, 2015 55.97 56.00 55.31 55.46 2,705,493 -0.21(-0.38%)
Nov 16, 2015 54.85 55.78 54.85 55.67 3,753,943 +0.86(+1.56%)
Nov 13, 2015 55.34 55.67 54.77 54.82 4,121,031 -0.60(-1.09%)
Nov 12, 2015 56.17 56.31 55.39 55.42 3,310,909 -1.00(-1.78%)
Nov 11, 2015 56.62 57.07 56.41 56.42 3,088,803 +0.06(+0.11%)
Nov 10, 2015 55.76 56.53 55.68 56.36 3,313,858 +0.52(+0.93%)
Nov 09, 2015 55.60 56.01 55.42 55.84 4,262,234 -0.04(-0.08%)
Nov 06, 2015 57.07 57.07 55.53 55.89 6,155,802 -1.51(-2.63%)
Nov 05, 2015 57.32 57.64 57.06 57.40 3,300,934 +0.10(+0.18%)
Nov 04, 2015 57.68 57.78 56.89 57.30 4,396,319 -0.44(-0.76%)
Nov 03, 2015 57.09 57.83 56.80 57.74 4,390,736 +0.43(+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.