Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.60	60.76	60.32	60.61	1,549,685	+0.13(+0.21%)
Nov 27, 2019	60.59	60.67	60.08	60.49	2,816,958	-0.10(-0.16%)
Nov 26, 2019	60.06	60.59	59.90	60.59	3,931,606	+0.72(+1.21%)
Nov 25, 2019	59.73	59.86	59.29	59.86	3,379,285	+0.24(+0.40%)
Nov 22, 2019	59.53	59.77	59.18	59.62	2,927,394	-0.04(-0.06%)
Nov 21, 2019	60.34	60.51	59.62	59.66	3,841,067	-0.41(-0.68%)
Nov 20, 2019	60.09	60.41	59.72	60.07	3,366,351	+0.04(+0.07%)
Nov 19, 2019	60.00	60.16	59.45	60.02	4,151,589	+0.03(+0.04%)
Nov 18, 2019	59.71	60.72	59.62	60.00	5,111,359	+0.68(+1.15%)
Nov 15, 2019	59.58	59.65	59.10	59.32	5,758,786	-0.24(-0.41%)
Nov 14, 2019	59.55	59.88	59.47	59.56	3,307,753	-0.21(-0.36%)
Nov 13, 2019	59.88	59.95	59.44	59.77	3,888,105	+0.21(+0.36%)
Nov 12, 2019	59.59	59.85	59.46	59.56	3,710,192	+0.09(+0.15%)
Nov 11, 2019	59.34	59.70	58.94	59.47	2,954,350	-0.08(-0.14%)
Nov 08, 2019	59.67	59.93	59.32	59.55	3,904,311	-0.21(-0.36%)
Nov 07, 2019	59.50	59.83	58.92	59.76	4,847,218	+0.31(+0.53%)
Nov 06, 2019	59.26	59.78	59.16	59.45	4,937,278	+0.50(+0.85%)
Nov 05, 2019	58.24	59.16	57.87	58.95	6,035,538	+0.49(+0.84%)
Nov 04, 2019	59.46	59.86	58.31	58.46	7,299,978	-1.25(-2.10%)

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.