Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.91	61.07	60.63	60.92	1,541,819	+0.13(+0.21%)
Nov 27, 2019	60.90	60.98	60.38	60.80	2,802,660	-0.10(-0.16%)
Nov 26, 2019	60.37	60.90	60.20	60.90	3,911,651	+0.73(+1.21%)
Nov 25, 2019	60.03	60.17	59.59	60.17	3,362,133	+0.24(+0.40%)
Nov 22, 2019	59.84	60.07	59.48	59.92	2,912,535	-0.04(-0.06%)
Nov 21, 2019	60.65	60.81	59.92	59.96	3,821,571	-0.41(-0.68%)
Nov 20, 2019	60.39	60.72	60.02	60.37	3,349,264	+0.04(+0.07%)
Nov 19, 2019	60.30	60.46	59.75	60.33	4,130,517	+0.03(+0.04%)
Nov 18, 2019	60.01	61.03	59.92	60.30	5,085,415	+0.68(+1.15%)
Nov 15, 2019	59.88	59.95	59.40	59.62	5,729,556	-0.24(-0.41%)
Nov 14, 2019	59.85	60.19	59.77	59.86	3,290,964	-0.22(-0.36%)
Nov 13, 2019	60.19	60.26	59.75	60.08	3,868,371	+0.22(+0.36%)
Nov 12, 2019	59.89	60.16	59.76	59.86	3,691,360	+0.09(+0.15%)
Nov 11, 2019	59.65	60.01	59.24	59.77	2,939,355	-0.08(-0.13%)
Nov 08, 2019	59.97	60.24	59.62	59.85	3,884,494	-0.22(-0.36%)
Nov 07, 2019	59.81	60.13	59.22	60.07	4,822,616	+0.31(+0.53%)
Nov 06, 2019	59.57	60.09	59.46	59.75	4,912,218	+0.50(+0.85%)
Nov 05, 2019	58.54	59.46	58.16	59.25	6,004,904	+0.49(+0.84%)
Nov 04, 2019	59.76	60.17	58.60	58.76	7,262,926	-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.