Skip to main content

Colgate-Palmolive (NY: CL )

90.01 +0.06 (+0.07%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.06 34.44 34.02 34.39 7,949,329 +0.68(+2.01%)
Nov 29, 2011 33.32 33.78 33.25 33.71 6,333,774 +0.53(+1.61%)
Nov 28, 2011 33.11 33.30 33.00 33.18 5,187,063 +0.58(+1.79%)
Nov 25, 2011 32.54 32.85 32.48 32.59 1,534,306 +0.09(+0.29%)
Nov 23, 2011 32.87 33.02 32.39 32.50 5,865,521 -0.65(-1.95%)
Nov 22, 2011 32.98 33.48 32.92 33.15 6,137,773 +0.29(+0.87%)
Nov 21, 2011 32.89 33.16 32.69 32.86 5,421,794 -0.44(-1.32%)
Nov 18, 2011 33.24 33.48 33.13 33.30 5,154,215 +0.21(+0.65%)
Nov 17, 2011 33.17 33.34 32.87 33.09 5,323,542 -0.23(-0.68%)
Nov 16, 2011 33.19 33.74 33.07 33.31 6,147,730 -0.06(-0.17%)
Nov 15, 2011 33.36 33.49 33.21 33.37 5,496,685 +0.05(+0.16%)
Nov 14, 2011 33.32 33.48 33.12 33.31 3,384,341 -0.20(-0.58%)
Nov 11, 2011 33.27 33.60 33.27 33.51 3,939,183 +0.39(+1.17%)
Nov 10, 2011 33.08 33.21 32.77 33.12 5,158,968 +0.26(+0.79%)
Nov 09, 2011 33.11 33.25 32.75 32.86 7,188,420 -0.75(-2.23%)
Nov 08, 2011 33.42 33.67 33.26 33.61 7,533,450 +0.37(+1.12%)
Nov 07, 2011 33.24 33.53 32.70 33.24 6,461,813 +0.15(+0.44%)
Nov 04, 2011 33.08 33.15 32.75 33.09 7,676,053 -0.17(-0.52%)
Nov 03, 2011 33.15 33.36 32.93 33.27 9,023,507 +0.22(+0.66%)
Nov 02, 2011 33.45 33.48 32.94 33.05 5,895,481 -0.06(-0.17%)
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.