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, 2020 77.76 78.38 77.04 78.36 4,760,644 +0.68(+0.87%)
Nov 27, 2020 77.73 77.83 77.13 77.68 2,391,533 +0.14(+0.18%)
Nov 25, 2020 77.90 78.20 77.26 77.54 3,427,078 +0.04(+0.05%)
Nov 24, 2020 77.73 78.37 76.96 77.51 4,615,582 +0.16(+0.20%)
Nov 23, 2020 77.98 77.98 76.83 77.35 3,329,052 -0.57(-0.73%)
Nov 20, 2020 78.25 79.06 77.88 77.92 4,065,126 -0.20(-0.26%)
Nov 19, 2020 77.76 78.36 77.50 78.12 4,809,700 +0.70(+0.91%)
Nov 18, 2020 78.36 78.63 77.41 77.42 4,555,834 -0.68(-0.87%)
Nov 17, 2020 78.13 78.74 78.03 78.09 3,723,352 -0.53(-0.67%)
Nov 16, 2020 78.12 78.63 77.97 78.62 4,045,404 +0.52(+0.67%)
Nov 13, 2020 77.57 78.15 77.49 78.10 4,090,482 +0.58(+0.74%)
Nov 12, 2020 77.77 77.88 77.05 77.53 4,049,532 -0.18(-0.24%)
Nov 11, 2020 76.86 78.00 76.35 77.71 4,257,700 +1.45(+1.90%)
Nov 10, 2020 74.93 76.64 74.47 76.26 4,912,157 +1.44(+1.92%)
Nov 09, 2020 76.68 77.38 74.61 74.83 7,250,324 -1.14(-1.51%)
Nov 06, 2020 76.02 76.45 75.44 75.97 3,804,683 +0.02(+0.02%)
Nov 05, 2020 77.54 77.54 75.92 75.95 4,277,676 -0.78(-1.01%)
Nov 04, 2020 76.26 78.36 76.03 76.73 6,178,764 +0.69(+0.90%)
Nov 03, 2020 74.00 76.33 73.96 76.04 5,822,875 +2.70(+3.68%)
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.