Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.76 54.93 54.01 54.04 4,328,225 -0.72(-1.32%)
Nov 27, 2015 54.72 54.92 54.46 54.76 1,538,083 +0.11(+0.20%)
Nov 25, 2015 55.07 54.66 54.66 54.66 3,641,378 -0.32(-0.58%)
Nov 24, 2015 54.66 55.20 54.65 54.98 2,724,979 -0.06(-0.10%)
Nov 23, 2015 54.38 55.08 54.36 55.03 3,416,596 +0.65(+1.20%)
Nov 20, 2015 54.92 55.27 54.34 54.38 3,680,094 -0.23(-0.42%)
Nov 19, 2015 54.57 55.08 54.47 54.62 3,603,253 +0.26(+0.48%)
Nov 18, 2015 53.74 54.42 53.58 54.35 3,549,013 +0.61(+1.13%)
Nov 17, 2015 54.24 54.27 53.59 53.74 2,792,007 -0.21(-0.38%)
Nov 16, 2015 53.15 54.06 53.15 53.95 3,873,984 +0.83(+1.56%)
Nov 13, 2015 53.63 53.94 53.08 53.12 4,252,810 -0.58(-1.09%)
Nov 12, 2015 54.43 54.57 53.68 53.70 3,416,783 -0.97(-1.78%)
Nov 11, 2015 54.87 55.31 54.66 54.67 3,187,574 +0.06(+0.11%)
Nov 10, 2015 54.03 54.78 53.96 54.62 3,419,826 +0.50(+0.93%)
Nov 09, 2015 53.87 54.27 53.71 54.11 4,398,528 -0.04(-0.08%)
Nov 06, 2015 55.30 55.30 53.81 54.15 6,352,648 -1.46(-2.63%)
Nov 05, 2015 55.54 55.86 55.29 55.62 3,406,488 +0.10(+0.18%)
Nov 04, 2015 55.89 55.99 55.13 55.52 4,536,901 -0.43(-0.76%)
Nov 03, 2015 55.32 56.04 55.04 55.95 4,531,140 +0.42(+0.76%)
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.