Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 71.91 72.97 71.91 72.45 4,504,229 +0.44(+0.61%)
Nov 29, 2017 71.42 72.72 71.31 72.01 3,646,910 -0.75(-1.03%)
Nov 28, 2017 72.31 72.84 72.25 72.76 2,703,577 +0.76(+1.06%)
Nov 27, 2017 72.29 72.46 71.91 72.00 3,295,063 -0.01(-0.01%)
Nov 24, 2017 72.35 71.75 72.01 988,545 +0.26(+0.36%)
Nov 22, 2017 72.28 72.51 71.58 71.75 2,951,103 -0.47(-0.65%)
Nov 21, 2017 72.23 72.72 72.09 72.22 2,831,433 +0.15(+0.21%)
Nov 20, 2017 71.94 72.41 71.87 72.07 2,799,006 +0.18(+0.25%)
Nov 17, 2017 72.31 72.62 71.78 71.89 4,627,386 -0.74(-1.02%)
Nov 16, 2017 72.83 73.00 72.31 72.63 3,689,426 +0.15(+0.21%)
Nov 15, 2017 73.46 73.47 72.42 72.48 3,063,923 -0.98(-1.33%)
Nov 14, 2017 73.46 73.66 73.12 73.46 2,970,070 -0.24(-0.33%)
Nov 13, 2017 73.26 73.83 73.00 73.70 2,511,454 +0.49(+0.67%)
Nov 10, 2017 72.57 73.46 72.51 73.21 2,523,691 +0.30(+0.41%)
Nov 09, 2017 72.96 73.38 72.52 72.91 4,411,445 -0.36(-0.49%)
Nov 08, 2017 73.15 73.62 72.52 73.27 5,569,116 +2.37(+3.34%)
Nov 07, 2017 70.28 71.10 69.86 70.90 3,351,208 +0.65(+0.93%)
Nov 06, 2017 70.27 70.63 69.75 70.25 3,197,185 +0.10(+0.14%)
Nov 03, 2017 70.98 71.14 70.04 70.15 2,506,150 -0.79(-1.11%)
Nov 02, 2017 70.63 71.11 70.02 70.94 4,637,153 +0.38(+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.