Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.81 31.18 30.61 31.00 7,792,308 +0.21(+0.67%)
Nov 27, 2009 30.69 30.99 30.23 30.79 3,570,415 -0.31(-0.98%)
Nov 25, 2009 31.40 31.47 31.06 31.10 5,207,820 -0.22(-0.71%)
Nov 24, 2009 31.27 31.35 30.93 31.32 5,901,047 +0.18(+0.58%)
Nov 23, 2009 31.16 31.33 31.06 31.14 6,081,311 +0.22(+0.71%)
Nov 20, 2009 30.97 31.30 30.88 30.92 11,122,406 -0.17(-0.53%)
Nov 19, 2009 31.30 31.30 30.77 31.08 14,703,984 -0.53(-1.69%)
Nov 18, 2009 30.42 32.18 30.24 31.62 37,901,008 +1.12(+3.66%)
Nov 17, 2009 30.32 30.52 30.21 30.50 5,835,546 +0.16(+0.53%)
Nov 16, 2009 30.14 30.38 30.07 30.34 5,100,650 +0.34(+1.12%)
Nov 13, 2009 29.90 30.07 29.75 30.00 7,422,667 +0.36(+1.23%)
Nov 12, 2009 30.04 30.17 29.59 29.64 8,755,709 -0.45(-1.49%)
Nov 11, 2009 30.13 30.22 29.92 30.09 5,860,723 +0.09(+0.31%)
Nov 10, 2009 29.89 30.21 29.76 30.00 6,695,563 +0.09(+0.30%)
Nov 09, 2009 29.47 29.94 29.14 29.91 8,554,401 +0.50(+1.70%)
Nov 06, 2009 29.19 29.57 29.12 29.41 6,698,632 +0.15(+0.52%)
Nov 05, 2009 28.94 29.33 28.79 29.26 5,850,399 +0.42(+1.44%)
Nov 04, 2009 28.60 29.09 28.51 28.84 7,764,415 +0.29(+1.01%)
Nov 03, 2009 28.89 28.96 28.45 28.55 8,759,538 -0.42(-1.46%)
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.