Indicators

Colgate-Palmolive (NY: CL )

102.36 +0.35 (+0.34%)

Streaming Delayed Price Updated: 10:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.17	54.34	53.43	53.45	4,375,537	-0.72(-1.32%)
Nov 27, 2015	54.13	54.33	53.87	54.17	1,554,896	+0.11(+0.20%)
Nov 25, 2015	54.47	54.07	54.07	54.07	3,681,181	-0.32(-0.58%)
Nov 24, 2015	54.07	54.60	54.06	54.38	2,754,766	-0.06(-0.10%)
Nov 23, 2015	53.80	54.48	53.77	54.44	3,453,942	+0.64(+1.20%)
Nov 20, 2015	54.33	54.68	53.75	53.80	3,720,320	-0.23(-0.42%)
Nov 19, 2015	53.98	54.49	53.88	54.02	3,642,640	+0.26(+0.48%)
Nov 18, 2015	53.16	53.83	53.00	53.76	3,587,806	+0.60(+1.13%)
Nov 17, 2015	53.65	53.68	53.02	53.16	2,822,526	-0.20(-0.38%)
Nov 16, 2015	52.58	53.47	52.58	53.37	3,916,330	+0.82(+1.56%)
Nov 13, 2015	53.05	53.36	52.50	52.54	4,299,297	-0.58(-1.09%)
Nov 12, 2015	53.84	53.98	53.10	53.12	3,454,131	-0.96(-1.78%)
Nov 11, 2015	54.28	54.71	54.07	54.08	3,222,417	+0.06(+0.11%)
Nov 10, 2015	53.45	54.19	53.37	54.02	3,457,208	+0.50(+0.93%)
Nov 09, 2015	53.29	53.69	53.13	53.53	4,446,608	-0.04(-0.08%)
Nov 06, 2015	54.70	54.70	53.23	53.57	6,422,088	-1.45(-2.63%)
Nov 05, 2015	54.94	55.25	54.69	55.02	3,443,724	+0.10(+0.18%)
Nov 04, 2015	55.29	55.38	54.53	54.92	4,586,493	-0.42(-0.76%)
Nov 03, 2015	54.72	55.43	54.45	55.34	4,580,669	+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.