Colgate-Palmolive (NY: CL )

77.81 +0.33 (+0.43%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 57.21 58.05 57.16 57.80 2,259,634 +0.75(+1.31%)
Nov 26, 2014 56.87 57.05 57.05 57.05 2,281,961 +0.30(+0.53%)
Nov 25, 2014 56.45 56.85 56.33 56.75 3,095,147 +0.32(+0.56%)
Nov 24, 2014 56.89 56.92 56.40 56.43 3,035,734 -0.32(-0.57%)
Nov 21, 2014 57.00 57.19 56.75 56.76 3,784,037 +0.23(+0.41%)
Nov 20, 2014 56.57 56.81 56.40 56.52 1,991,987 -0.19(-0.34%)
Nov 19, 2014 56.41 56.74 56.18 56.72 2,572,676 +0.27(+0.47%)
Nov 18, 2014 56.47 56.57 56.17 56.45 2,264,664 +0.04(+0.07%)
Nov 17, 2014 56.04 56.45 55.93 56.41 2,348,154 +0.30(+0.53%)
Nov 14, 2014 56.64 56.76 56.07 56.11 3,678,216 -0.61(-1.07%)
Nov 13, 2014 57.26 57.30 56.69 56.72 2,789,506 -0.34(-0.60%)
Nov 12, 2014 56.67 57.20 56.58 57.06 2,596,353 +0.19(+0.34%)
Nov 11, 2014 56.90 57.06 56.72 56.87 1,818,109 -0.07(-0.12%)
Nov 10, 2014 56.41 56.94 56.33 56.93 2,980,029 +0.42(+0.73%)
Nov 07, 2014 56.54 56.64 56.10 56.52 2,278,671 -0.05(-0.09%)
Nov 06, 2014 56.62 56.64 56.26 56.57 3,018,938 -0.03(-0.06%)
Nov 05, 2014 57.15 57.15 56.38 56.60 3,046,182 +0.08(+0.15%)
Nov 04, 2014 55.79 56.60 55.76 56.52 4,619,131 +0.53(+0.95%)
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.