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, 2012 42.97 43.21 42.86 43.11 3,947,528 +0.19(+0.45%)
Nov 29, 2012 42.89 43.05 42.68 42.92 2,356,586 +0.10(+0.23%)
Nov 28, 2012 42.67 42.88 42.59 42.82 2,771,080 +0.05(+0.11%)
Nov 27, 2012 42.86 43.11 42.69 42.77 3,107,040 -0.09(-0.20%)
Nov 26, 2012 42.64 42.95 42.55 42.86 2,472,529 -0.06(-0.13%)
Nov 23, 2012 42.32 42.91 42.31 42.91 1,791,201 +0.48(+1.12%)
Nov 21, 2012 42.45 42.54 42.15 42.44 2,667,760 -0.04(-0.10%)
Nov 20, 2012 42.36 42.55 42.12 42.48 2,958,351 +0.00(+0.00%)
Nov 19, 2012 42.08 42.48 42.04 42.48 3,807,149 +0.70(+1.67%)
Nov 16, 2012 41.28 41.82 41.24 41.78 5,143,070 +0.55(+1.33%)
Nov 15, 2012 41.06 41.38 41.03 41.23 3,488,903 +0.10(+0.23%)
Nov 14, 2012 41.52 41.71 40.99 41.14 4,033,657 -0.30(-0.72%)
Nov 13, 2012 41.30 41.88 41.25 41.44 3,786,633 -0.01(-0.03%)
Nov 12, 2012 41.32 41.67 41.13 41.45 2,380,582 +0.17(+0.42%)
Nov 09, 2012 41.25 41.60 41.19 41.27 3,540,250 -0.08(-0.19%)
Nov 08, 2012 41.67 41.79 41.33 41.35 3,617,197 -0.36(-0.86%)
Nov 07, 2012 41.96 41.96 41.46 41.71 3,545,577 -0.27(-0.63%)
Nov 06, 2012 42.02 42.12 41.75 41.98 3,747,503 +0.16(+0.39%)
Nov 05, 2012 41.54 42.02 41.54 41.81 2,432,074 +0.11(+0.26%)
Nov 02, 2012 42.14 42.35 41.67 41.71 3,510,397 -0.36(-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.