Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.06 24.11 23.87 23.95 4,246,963 -0.03(-0.14%)
Nov 29, 2006 23.93 24.01 23.75 23.98 3,402,840 +0.02(+0.09%)
Nov 28, 2006 24.15 24.15 23.75 23.96 4,267,062 +0.03(+0.11%)
Nov 27, 2006 24.16 24.20 23.84 23.94 5,815,708 -0.35(-1.46%)
Nov 24, 2006 24.41 24.49 24.12 24.29 2,655,404 -0.28(-1.15%)
Nov 22, 2006 24.39 24.60 24.33 24.57 4,379,231 -0.03(-0.13%)
Nov 21, 2006 24.25 24.70 24.25 24.61 7,731,011 +0.31(+1.29%)
Nov 20, 2006 24.60 24.64 24.08 24.29 7,858,118 -0.01(-0.05%)
Nov 17, 2006 24.11 24.30 24.04 24.30 5,208,417 +0.13(+0.55%)
Nov 16, 2006 23.77 24.23 23.73 24.17 5,362,413 +0.49(+2.07%)
Nov 15, 2006 23.76 23.84 23.60 23.68 7,054,734 -0.15(-0.63%)
Nov 14, 2006 23.93 23.97 23.68 23.83 5,742,920 -0.05(-0.22%)
Nov 13, 2006 23.98 24.01 23.81 23.88 3,802,902 -0.14(-0.57%)
Nov 10, 2006 24.01 24.06 23.86 24.02 2,940,310 +0.07(+0.29%)
Nov 09, 2006 24.01 24.01 23.76 23.95 3,811,322 +0.02(+0.08%)
Nov 08, 2006 23.93 23.96 23.80 23.93 6,935,775 +0.00(+0.00%)
Nov 07, 2006 23.64 23.93 23.58 23.93 6,031,628 +0.35(+1.47%)
Nov 06, 2006 23.49 23.64 23.46 23.59 4,629,915 +0.14(+0.61%)
Nov 03, 2006 23.44 23.55 23.31 23.44 4,054,129 +0.04(+0.17%)
Nov 02, 2006 23.53 23.59 23.31 23.40 4,527,795 -0.17(-0.70%)
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.