Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.53 57.88 56.63 56.63 5,201,521 -1.13(-1.95%)
Nov 29, 2016 57.86 57.95 57.53 57.76 3,080,144 +0.09(+0.15%)
Nov 28, 2016 57.64 57.90 57.34 57.67 3,524,092 -0.09(-0.15%)
Nov 25, 2016 57.59 57.91 57.56 57.76 1,500,065 +0.47(+0.82%)
Nov 23, 2016 57.29 57.29 57.29 0 -0.30(-0.51%)
Nov 22, 2016 57.67 57.93 57.51 57.59 4,096,024 +0.10(+0.17%)
Nov 21, 2016 57.18 57.63 57.14 57.49 4,025,223 +0.31(+0.55%)
Nov 18, 2016 57.07 57.30 56.87 57.18 5,468,347 -0.11(-0.20%)
Nov 17, 2016 57.86 58.02 57.24 57.29 4,413,291 -0.65(-1.12%)
Nov 16, 2016 58.11 58.12 57.59 57.94 3,456,352 +0.13(+0.23%)
Nov 15, 2016 57.88 58.17 57.49 57.81 6,050,781 +0.01(+0.02%)
Nov 14, 2016 58.29 58.48 57.76 57.80 4,485,181 -0.73(-1.25%)
Nov 11, 2016 58.38 58.84 58.01 58.53 4,616,969 +0.19(+0.33%)
Nov 10, 2016 60.56 60.69 57.86 58.34 11,270,475 -2.75(-4.50%)
Nov 09, 2016 61.12 61.32 60.27 61.09 5,645,045 -1.06(-1.70%)
Nov 08, 2016 61.22 62.27 61.09 62.15 4,659,466 +0.91(+1.49%)
Nov 07, 2016 61.00 61.37 60.83 61.24 4,142,811 +0.84(+1.39%)
Nov 04, 2016 61.42 61.56 60.39 60.40 4,462,467 -0.87(-1.42%)
Nov 03, 2016 61.92 61.97 61.12 61.27 4,773,574 -0.53(-0.86%)
Nov 02, 2016 61.59 62.00 61.50 61.80 3,958,833 +0.16(+0.27%)
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.