Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Colgate Palmolive Co | CL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.39 | -0.51% | 76.22 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 76.22 | 75.85 | 76.82 | 76.82 | 76.61 |
CL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.24 | 77.51 | 74.96 | 75.89 | 2,701,990 | 0.98 | 1.3% |
| 1 Month | 79.15 | 80.095 | 74.35 | 76.69 | 3,105,826 | -2.93 | -3.7% |
| 3 Months | 73.19 | 80.095 | 65.99 | 76.29 | 3,170,558 | 3.03 | 4.14% |
| 6 Months | 65.99 | 80.095 | 64.09 | 72.97 | 3,728,157 | 10.23 | 15.5% |
| 1 Year | 73.15 | 80.095 | 58.49 | 70.75 | 4,153,607 | 3.07 | 4.2% |
| 3 Years | 73.13 | 80.095 | 57.41 | 68.95 | 3,764,592 | 3.09 | 4.23% |
| 5 Years | 62.16 | 80.095 | 57.41 | 69.35 | 3,458,996 | 14.06 | 22.62% |
CL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2020 | 76.22 | -0.39 | -0.51% | 76.82 | 76.82 | 75.85 | 2,075,484 |
| Sep 28 2020 | 76.61 | 0.66 | 0.87% | 76.67 | 77.51 | 76.42 | 2,586,280 |
| Sep 25 2020 | 75.95 | 0.19 | 0.25% | 75.46 | 76.11 | 75.33 | 2,799,768 |
| Sep 24 2020 | 75.76 | 0.62 | 0.83% | 75.30 | 76.27 | 74.96 | 2,367,557 |
| Sep 23 2020 | 75.14 | -0.93 | -1.22% | 76.17 | 76.23 | 75.03 | 2,950,096 |
| Sep 22 2020 | 76.07 | 0.88 | 1.17% | 75.24 | 76.57 | 75.22 | 2,806,247 |
| Sep 21 2020 | 75.19 | -0.64 | -0.84% | 75.32 | 75.93 | 74.35 | 2,996,722 |
| Sep 18 2020 | 75.83 | -1.03 | -1.34% | 76.30 | 76.94 | 75.28 | 4,567,451 |
| Sep 17 2020 | 76.86 | 0.05 | 0.07% | 76.58 | 77.205 | 76.17 | 2,525,083 |
| Sep 16 2020 | 76.81 | -0.13 | -0.17% | 77.23 | 77.755 | 76.79 | 2,498,883 |
| Sep 15 2020 | 76.94 | -0.09 | -0.12% | 77.15 | 77.73 | 76.89 | 2,093,414 |
| Sep 14 2020 | 77.03 | 0.22 | 0.29% | 76.97 | 77.69 | 76.95 | 2,528,754 |
| Sep 11 2020 | 76.8069 | 0.40 | 0.52% | 76.74 | 77.26 | 76.41 | 2,692,295 |
| Sep 10 2020 | 76.41 | -1.04 | -1.34% | 77.11 | 77.78 | 76.26 | 4,165,762 |
| Sep 09 2020 | 77.45 | 1.81 | 2.39% | 76.46 | 78.365 | 75.64 | 3,128,570 |
| Sep 08 2020 | 75.64 | -1.57 | -2.03% | 76.87 | 77.32 | 75.53 | 4,816,165 |
| Sep 04 2020 | 77.21 | -0.58 | -0.75% | 77.54 | 79.00 | 76.34 | 3,643,818 |
| Sep 03 2020 | 77.7902 | -1.46 | -1.84% | 79.62 | 80.095 | 77.085 | 4,484,369 |
| Sep 02 2020 | 79.2477 | 1.03 | 1.32% | 78.09 | 79.785 | 78.01 | 3,403,055 |
| Sep 01 2020 | 78.2143 | -1.05 | -1.33% | 79.15 | 79.50 | 77.80 | 2,968,817 |
| Aug 31 2020 | 79.2659 | 0.02 | 0.02% | 79.20 | 79.74 | 78.84 | 3,272,661 |
