Indicators

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

Month:

Year:

Range:

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.