Colgate-Palmolive (NY: CL )

77.61 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.57 53.98 53.43 53.50 1,994,828 -0.02(-0.03%)
Nov 27, 2013 53.84 53.86 53.20 53.51 2,170,284 -0.15(-0.27%)
Nov 26, 2013 53.73 54.01 53.47 53.66 3,122,151 +0.05(+0.09%)
Nov 25, 2013 53.99 54.05 53.51 53.61 2,664,269 -0.25(-0.47%)
Nov 22, 2013 53.62 53.99 53.52 53.86 3,420,693 +0.23(+0.42%)
Nov 21, 2013 53.14 53.68 53.10 53.64 4,187,646 +0.59(+1.10%)
Nov 20, 2013 53.20 53.45 52.87 53.05 2,709,107 -0.02(-0.03%)
Nov 19, 2013 52.81 53.16 52.80 53.07 2,930,034 +0.08(+0.15%)
Nov 18, 2013 53.49 53.60 52.86 52.99 2,508,460 -0.49(-0.91%)
Nov 15, 2013 53.42 53.63 53.15 53.47 2,908,483 +0.15(+0.27%)
Nov 14, 2013 53.11 53.42 53.03 53.33 3,288,760 +0.41(+0.78%)
Nov 13, 2013 52.51 52.94 52.37 52.91 3,355,348 +0.30(+0.57%)
Nov 12, 2013 52.38 52.73 52.03 52.61 4,392,615 +0.08(+0.15%)
Nov 11, 2013 52.76 52.93 52.47 52.53 2,386,551 -0.17(-0.32%)
Nov 08, 2013 52.55 52.72 52.13 52.70 3,715,328 +0.02(+0.05%)
Nov 07, 2013 53.63 53.63 52.53 52.68 5,221,161 -0.98(-1.83%)
Nov 06, 2013 53.34 53.69 53.16 53.66 3,104,182 +0.53(+0.99%)
Nov 05, 2013 53.29 53.46 52.88 53.13 4,385,047 -0.30(-0.56%)
Nov 04, 2013 53.29 53.49 53.01 53.43 3,268,704 +0.28(+0.52%)
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.