Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.76 55.42 54.65 55.36 4,094,339 +0.42(+0.76%)
Nov 29, 2018 54.67 55.21 54.57 54.95 2,672,802 +0.18(+0.33%)
Nov 28, 2018 54.94 55.35 54.55 54.76 4,112,122 -0.36(-0.65%)
Nov 27, 2018 54.68 55.18 54.48 55.12 4,255,272 +0.44(+0.80%)
Nov 26, 2018 54.06 54.85 53.96 54.68 5,811,355 +0.84(+1.55%)
Nov 23, 2018 53.91 54.23 53.64 53.85 1,569,080 -0.12(-0.23%)
Nov 21, 2018 53.97 53.97 53.97 0 -0.34(-0.63%)
Nov 20, 2018 54.86 55.42 54.28 54.31 4,435,979 -0.40(-0.73%)
Nov 19, 2018 54.89 55.42 54.54 54.71 5,124,456 -0.41(-0.74%)
Nov 16, 2018 54.42 55.56 54.29 55.12 6,159,063 +0.73(+1.35%)
Nov 15, 2018 54.20 54.61 53.80 54.39 5,177,156 -0.06(-0.11%)
Nov 14, 2018 54.30 54.87 54.01 54.45 6,608,697 +0.53(+0.99%)
Nov 13, 2018 53.66 54.54 53.28 53.92 6,863,254 +0.44(+0.83%)
Nov 12, 2018 54.89 55.24 53.39 53.47 10,044,621 -2.14(-3.84%)
Nov 09, 2018 53.30 55.77 53.12 55.61 11,169,541 +2.53(+4.76%)
Nov 08, 2018 53.24 53.25 52.63 53.08 5,896,856 -0.37(-0.70%)
Nov 07, 2018 52.98 53.55 52.53 53.45 6,623,487 +0.71(+1.36%)
Nov 06, 2018 52.53 53.25 52.41 52.74 5,933,604 +0.24(+0.46%)
Nov 05, 2018 52.44 53.25 52.02 52.50 8,980,399 -0.05(-0.10%)
Nov 02, 2018 53.09 53.09 52.18 52.55 6,027,465 +0.18(+0.35%)
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.