Indicators

Colgate-Palmolive (NY: CL )

86.81 +0.60 (+0.70%)

Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	78.16	78.78	77.43	78.76	4,736,481	+0.68(+0.87%)
Nov 27, 2020	78.12	78.22	77.53	78.08	2,379,395	+0.14(+0.18%)
Nov 25, 2020	78.30	78.60	77.65	77.94	3,409,683	+0.04(+0.05%)
Nov 24, 2020	78.12	78.77	77.35	77.90	4,592,155	+0.16(+0.20%)
Nov 23, 2020	78.38	78.38	77.22	77.75	3,312,155	-0.57(-0.73%)
Nov 20, 2020	78.65	79.47	78.28	78.32	4,044,493	-0.20(-0.26%)
Nov 19, 2020	78.16	78.76	77.89	78.52	4,785,287	+0.71(+0.91%)
Nov 18, 2020	78.76	79.03	77.80	77.81	4,532,711	-0.68(-0.87%)
Nov 17, 2020	78.53	79.14	78.43	78.49	3,704,453	-0.53(-0.67%)
Nov 16, 2020	78.52	79.03	78.36	79.03	4,024,871	+0.52(+0.67%)
Nov 13, 2020	77.97	78.55	77.88	78.50	4,069,720	+0.58(+0.74%)
Nov 12, 2020	78.17	78.28	77.44	77.92	4,028,978	-0.18(-0.24%)
Nov 11, 2020	77.25	78.40	76.74	78.11	4,236,090	+1.45(+1.90%)
Nov 10, 2020	75.31	77.03	74.85	76.65	4,887,225	+1.44(+1.92%)
Nov 09, 2020	77.07	77.77	74.99	75.21	7,213,524	-1.15(-1.51%)
Nov 06, 2020	76.40	76.84	75.82	76.36	3,785,372	+0.02(+0.02%)
Nov 05, 2020	77.94	77.94	76.31	76.34	4,255,964	-0.78(-1.01%)
Nov 04, 2020	76.65	78.76	76.41	77.12	6,147,403	+0.69(+0.90%)
Nov 03, 2020	74.38	76.72	74.33	76.43	5,793,321	+2.71(+3.68%)

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.