Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.81 67.98 67.49 67.82 1,385,000 +0.14(+0.21%)
Nov 27, 2019 67.79 67.89 67.22 67.68 2,517,600 -0.11(-0.16%)
Nov 26, 2019 67.20 67.80 67.02 67.79 3,513,795 +0.81(+1.21%)
Nov 25, 2019 66.83 66.98 66.34 66.98 3,020,169 +0.27(+0.40%)
Nov 22, 2019 66.61 66.88 66.22 66.71 2,616,300 -0.04(-0.06%)
Nov 21, 2019 67.52 67.70 66.71 66.75 3,432,877 -0.46(-0.68%)
Nov 20, 2019 67.23 67.59 66.82 67.21 3,008,609 +0.05(+0.07%)
Nov 19, 2019 67.13 67.31 66.52 67.16 3,710,400 +0.03(+0.04%)
Nov 18, 2019 66.81 67.94 66.71 67.13 4,568,175 +0.76(+1.15%)
Nov 15, 2019 66.66 66.74 66.13 66.37 5,146,800 -0.27(-0.41%)
Nov 14, 2019 66.63 67.00 66.54 66.64 2,956,239 -0.24(-0.36%)
Nov 13, 2019 67.00 67.08 66.51 66.88 3,474,917 +0.24(+0.36%)
Nov 12, 2019 66.67 66.97 66.53 66.64 3,315,910 +0.10(+0.15%)
Nov 11, 2019 66.40 66.80 65.95 66.54 2,640,392 -0.09(-0.14%)
Nov 08, 2019 66.76 67.06 66.38 66.63 3,489,400 -0.24(-0.36%)
Nov 07, 2019 66.58 66.94 65.93 66.87 4,332,105 +0.35(+0.53%)
Nov 06, 2019 66.31 66.89 66.19 66.52 4,412,594 +0.56(+0.85%)
Nov 05, 2019 65.17 66.19 64.75 65.96 5,394,142 +0.55(+0.84%)
Nov 04, 2019 66.53 66.98 65.24 65.41 6,524,210 -1.40(-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.