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 29, 2019 61.27 61.42 60.98 61.28 1,532,928 +0.13(+0.21%)
Nov 27, 2019 61.25 61.34 60.73 61.15 2,786,499 -0.10(-0.16%)
Nov 26, 2019 60.72 61.26 60.55 61.25 3,889,095 +0.73(+1.21%)
Nov 25, 2019 60.38 60.52 59.94 60.52 3,342,746 +0.24(+0.40%)
Nov 22, 2019 60.18 60.42 59.83 60.27 2,895,741 -0.04(-0.06%)
Nov 21, 2019 61.00 61.17 60.27 60.31 3,799,534 -0.42(-0.68%)
Nov 20, 2019 60.74 61.07 60.37 60.72 3,329,951 +0.05(+0.07%)
Nov 19, 2019 60.65 60.81 60.10 60.68 4,106,699 +0.03(+0.04%)
Nov 18, 2019 60.36 61.38 60.27 60.65 5,056,091 +0.69(+1.14%)
Nov 15, 2019 60.23 60.30 59.75 59.97 5,696,518 -0.24(-0.41%)
Nov 14, 2019 60.20 60.54 60.12 60.21 3,271,988 -0.22(-0.36%)
Nov 13, 2019 60.53 60.61 60.09 60.43 3,846,065 +0.22(+0.36%)
Nov 12, 2019 60.24 60.51 60.11 60.21 3,670,074 +0.09(+0.15%)
Nov 11, 2019 59.99 60.35 59.59 60.12 2,922,406 -0.08(-0.14%)
Nov 08, 2019 60.32 60.59 59.97 60.20 3,862,094 -0.22(-0.36%)
Nov 07, 2019 60.16 60.48 59.57 60.42 4,794,807 +0.32(+0.53%)
Nov 06, 2019 59.91 60.44 59.80 60.10 4,883,893 +0.51(+0.85%)
Nov 05, 2019 58.88 59.80 58.50 59.59 5,970,278 +0.50(+0.84%)
Nov 04, 2019 60.11 60.52 58.94 59.10 7,221,046 -1.26(-2.10%)
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.