Skip to main content

Colgate-Palmolive (NY: CL )

90.12 +0.17 (+0.19%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 41.64 41.87 41.53 41.78 4,073,759 +0.19(+0.45%)
Nov 29, 2012 41.56 41.71 41.35 41.59 2,431,943 +0.10(+0.23%)
Nov 28, 2012 41.35 41.55 41.27 41.49 2,859,691 +0.05(+0.11%)
Nov 27, 2012 41.53 41.77 41.37 41.45 3,206,394 -0.08(-0.20%)
Nov 26, 2012 41.32 41.62 41.23 41.53 2,551,593 -0.05(-0.13%)
Nov 23, 2012 41.01 41.59 41.00 41.59 1,848,479 +0.46(+1.12%)
Nov 21, 2012 41.14 41.22 40.85 41.12 2,753,067 -0.04(-0.10%)
Nov 20, 2012 41.05 41.23 40.81 41.17 3,052,951 +0.00(+0.00%)
Nov 19, 2012 40.78 41.17 40.74 41.17 3,928,891 +0.68(+1.67%)
Nov 16, 2012 40.00 40.53 39.96 40.49 5,307,531 +0.53(+1.33%)
Nov 15, 2012 39.79 40.10 39.76 39.96 3,600,468 +0.09(+0.23%)
Nov 14, 2012 40.23 40.41 39.72 39.86 4,162,642 -0.29(-0.72%)
Nov 13, 2012 40.02 40.58 39.97 40.15 3,907,719 -0.01(-0.03%)
Nov 12, 2012 40.04 40.38 39.86 40.16 2,456,706 +0.17(+0.42%)
Nov 09, 2012 39.98 40.31 39.92 39.99 3,653,457 -0.08(-0.19%)
Nov 08, 2012 40.38 40.50 40.04 40.07 3,732,865 -0.35(-0.86%)
Nov 07, 2012 40.66 40.66 40.17 40.42 3,658,955 -0.26(-0.63%)
Nov 06, 2012 40.71 40.82 40.46 40.68 3,867,337 +0.16(+0.39%)
Nov 05, 2012 40.25 40.72 40.25 40.52 2,509,845 +0.10(+0.26%)
Nov 02, 2012 40.83 41.04 40.38 40.41 3,622,650 -0.35(-0.86%)
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.