Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 57.13 57.82 57.01 57.76 3,924,571 +0.44(+0.76%)
Nov 29, 2018 57.03 57.59 56.93 57.32 2,561,976 +0.19(+0.33%)
Nov 28, 2018 57.31 57.74 56.91 57.13 3,941,616 -0.37(-0.65%)
Nov 27, 2018 57.04 57.57 56.84 57.50 4,078,831 +0.45(+0.80%)
Nov 26, 2018 56.39 57.22 56.29 57.05 5,570,392 +0.87(+1.55%)
Nov 23, 2018 56.24 56.58 55.96 56.18 1,504,019 -0.13(-0.23%)
Nov 21, 2018 56.30 56.30 56.30 0 -0.35(-0.63%)
Nov 20, 2018 57.23 57.82 56.63 56.66 4,252,045 -0.42(-0.73%)
Nov 19, 2018 57.27 57.81 56.89 57.08 4,911,975 -0.43(-0.74%)
Nov 16, 2018 56.78 57.96 56.64 57.50 5,903,683 +0.76(+1.35%)
Nov 15, 2018 56.54 56.98 56.13 56.74 4,962,489 -0.06(-0.11%)
Nov 14, 2018 56.65 57.24 56.35 56.80 6,334,673 +0.55(+0.99%)
Nov 13, 2018 55.98 56.90 55.59 56.25 6,578,675 +0.46(+0.83%)
Nov 12, 2018 57.27 57.63 55.69 55.79 9,628,129 -2.23(-3.84%)
Nov 09, 2018 55.60 58.18 55.42 58.01 10,706,405 +2.64(+4.76%)
Nov 08, 2018 55.54 55.56 54.90 55.38 5,652,348 -0.39(-0.70%)
Nov 07, 2018 55.28 55.87 54.80 55.77 6,348,850 +0.75(+1.36%)
Nov 06, 2018 54.80 55.56 54.68 55.02 5,687,572 +0.25(+0.46%)
Nov 05, 2018 54.70 55.56 54.27 54.77 8,608,034 -0.05(-0.10%)
Nov 02, 2018 55.39 55.39 54.44 54.82 5,777,541 +0.19(+0.35%)
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.