Skip to main content

Colgate-Palmolive (NY: CL )

90.08 +0.12 (+0.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 61.85 62.77 61.85 62.32 5,236,470 +0.38(+0.61%)
Nov 29, 2017 61.43 62.55 61.34 61.94 4,239,779 -0.65(-1.03%)
Nov 28, 2017 62.20 62.65 62.15 62.59 3,143,091 +0.65(+1.06%)
Nov 27, 2017 62.18 62.33 61.85 61.93 3,830,733 -0.01(-0.01%)
Nov 24, 2017 62.23 61.72 61.94 1,149,250 +0.22(+0.36%)
Nov 22, 2017 62.17 62.37 61.57 61.72 3,430,856 -0.40(-0.65%)
Nov 21, 2017 62.13 62.55 62.01 62.12 3,291,732 +0.13(+0.21%)
Nov 20, 2017 61.88 62.28 61.82 61.99 3,254,033 +0.15(+0.25%)
Nov 17, 2017 62.20 62.47 61.74 61.84 5,379,649 -0.64(-1.02%)
Nov 16, 2017 62.65 62.79 62.19 62.47 4,289,207 +0.13(+0.21%)
Nov 15, 2017 63.19 63.20 62.29 62.34 3,562,017 -0.84(-1.33%)
Nov 14, 2017 63.19 63.36 62.90 63.19 3,452,907 -0.21(-0.33%)
Nov 13, 2017 63.02 63.50 62.79 63.39 2,919,735 +0.42(+0.67%)
Nov 10, 2017 62.42 63.19 62.37 62.97 2,933,961 +0.26(+0.41%)
Nov 09, 2017 62.76 63.12 62.38 62.71 5,128,603 -0.31(-0.49%)
Nov 08, 2017 62.92 63.33 62.38 63.02 6,474,473 +2.04(+3.34%)
Nov 07, 2017 60.45 61.16 60.09 60.99 3,896,005 +0.56(+0.93%)
Nov 06, 2017 60.44 60.75 60.00 60.43 3,716,943 +0.09(+0.14%)
Nov 03, 2017 61.05 61.19 60.25 60.34 2,913,568 -0.68(-1.11%)
Nov 02, 2017 60.75 61.16 60.23 61.02 5,391,003 +0.33(+0.54%)
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.