U.S. markets close in 1 hour 28 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
81.97-0.73 (-0.88%)
A partir del 02:32PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202281.9682.7980.5381.9781.973,183,381
27 de ene. de 202281.9683.6181.6082.7082.706,242,100
26 de ene. de 202279.9381.7279.5981.3981.397,455,000
25 de ene. de 202283.1983.3281.4981.7481.747,643,300
24 de ene. de 202284.1884.7582.2483.6783.677,339,800
21 de ene. de 202283.6184.7083.1083.6783.675,690,900
21 de ene. de 20220.45 Dividendo
20 de ene. de 202283.9084.6583.2483.2982.846,377,000
19 de ene. de 202283.6385.0483.5084.0683.615,614,600
18 de ene. de 202282.7883.1781.9883.1282.676,746,200
14 de ene. de 202282.6183.6282.0483.4583.004,431,900
13 de ene. de 202282.8182.8481.9782.5482.096,698,400
12 de ene. de 202283.0283.3282.5582.8782.425,112,700
11 de ene. de 202283.4283.5682.4383.1782.723,562,400
10 de ene. de 202284.2984.5183.2983.7183.264,138,000
07 de ene. de 202284.7884.9384.1184.4483.982,818,200
06 de ene. de 202284.9885.6184.1684.6684.204,154,800
05 de ene. de 202284.7185.6184.7185.2284.764,445,900
04 de ene. de 202284.4385.2984.1884.8784.414,405,100
03 de ene. de 202284.5584.8083.4984.5984.135,327,000
31 de dic. de 202184.5985.4084.5985.3484.882,940,200
30 de dic. de 202185.1085.1884.4984.5984.132,772,000
29 de dic. de 202184.5985.0984.2584.9184.452,628,900
28 de dic. de 202183.9084.6783.8384.4684.002,201,000
27 de dic. de 202183.0084.0582.8983.9183.463,189,600
23 de dic. de 202182.4783.0182.2182.7982.343,936,400
22 de dic. de 202182.1882.5581.8982.4682.013,373,000
21 de dic. de 202182.3182.7481.7782.0981.654,630,800
20 de dic. de 202182.0982.8581.8282.5282.075,162,300
17 de dic. de 202183.5884.2782.2482.4882.0310,299,800
16 de dic. de 202182.7184.0682.4983.9583.505,237,600
15 de dic. de 202181.9383.2281.8282.7682.316,124,500
14 de dic. de 202181.2082.3481.0782.1381.697,682,500
13 de dic. de 202179.2881.2579.2881.1480.705,950,900
10 de dic. de 202178.5079.6078.1979.4779.044,294,500
09 de dic. de 202177.6778.3077.3178.0077.582,928,500
08 de dic. de 202177.3977.9776.7777.7677.344,311,200
07 de dic. de 202178.2578.8277.6777.8177.393,952,500
06 de dic. de 202177.2979.0877.1678.5878.166,525,000
03 de dic. de 202176.0276.7875.4476.7776.365,206,200
02 de dic. de 202175.7276.2775.3775.4875.074,665,300
01 de dic. de 202175.5076.5375.3275.3974.983,716,700
30 de nov. de 202177.1477.4075.0175.0274.618,702,400
29 de nov. de 202177.0878.0876.9477.7177.293,923,000
26 de nov. de 202177.7878.6076.9677.0676.642,439,900
24 de nov. de 202178.0778.1677.3777.7677.342,350,400
23 de nov. de 202177.6978.1877.2477.9377.512,941,800
22 de nov. de 202177.4178.3177.3077.5677.143,601,000
19 de nov. de 202176.4777.6676.4777.2076.783,978,200
18 de nov. de 202177.4977.5576.1776.3975.983,416,600
17 de nov. de 202177.7777.7877.1777.5877.163,144,600
16 de nov. de 202178.5078.7877.8477.8877.463,140,500
15 de nov. de 202178.2578.3577.8878.3077.883,263,900
12 de nov. de 202177.9278.4677.6678.0377.613,057,200
11 de nov. de 202178.3978.4377.8477.9977.572,788,500
10 de nov. de 202177.9478.5377.5978.4878.063,263,500
09 de nov. de 202177.8778.1877.4978.0577.633,854,900
08 de nov. de 202177.8577.9577.0177.7477.323,335,900
05 de nov. de 202177.5577.9577.0877.8477.423,560,300
04 de nov. de 202176.8977.5376.8777.2976.873,407,000
03 de nov. de 202176.3277.2975.9677.2776.853,916,000
02 de nov. de 202175.7976.6175.5776.2775.864,132,200
01 de nov. de 202175.9976.6075.6775.9575.544,008,000
29 de oct. de 202177.0377.4575.6776.1975.786,683,300
28 de oct. de 202175.9076.9175.7076.8876.464,849,900
27 de oct. de 202176.3176.6175.6175.9075.494,583,100
26 de oct. de 202175.4476.1975.2376.1675.755,400,200
25 de oct. de 202175.0275.3574.2075.1474.736,205,900
22 de oct. de 202174.8175.6974.5875.5075.097,665,400
21 de oct. de 202175.4375.6074.8374.8974.494,370,500
20 de oct. de 202174.5775.6374.5275.1074.695,317,600
20 de oct. de 20210.45 Dividendo
19 de oct. de 202174.7074.9074.2974.7873.935,206,800
18 de oct. de 202175.9376.0175.1775.2874.424,331,000
15 de oct. de 202176.6676.9976.0076.2575.384,075,500
14 de oct. de 202176.2176.8176.0076.6075.733,739,000
13 de oct. de 202175.7576.2275.0876.0775.203,684,000
12 de oct. de 202175.6576.2075.4075.6774.812,788,900
11 de oct. de 202175.9076.1675.5775.8074.943,742,400
08 de oct. de 202175.5475.8975.3175.5974.733,327,900
07 de oct. de 202175.5376.4175.5275.5974.733,642,200
06 de oct. de 202174.0775.1974.0175.1074.244,052,700
05 de oct. de 202175.0075.0874.3774.4273.574,915,400
04 de oct. de 202175.5175.9374.6175.0674.213,943,600
01 de oct. de 202175.8576.0275.0775.5874.723,473,400
30 de sep. de 202177.1277.2975.5875.5874.724,178,800
29 de sep. de 202175.8277.3675.6977.0876.204,094,300
28 de sep. de 202175.6276.1675.4175.8274.964,949,500
27 de sep. de 202176.5076.6675.9276.0175.142,899,700
24 de sep. de 202176.6076.9576.5076.6375.762,214,000
23 de sep. de 202176.7376.9176.3176.6775.802,393,100
22 de sep. de 202176.7677.0476.2576.4375.562,811,500
21 de sep. de 202176.2877.1176.2676.3975.524,247,500
20 de sep. de 202177.0277.2375.6976.1775.304,942,500
17 de sep. de 202176.2676.9576.1776.2375.367,334,200
16 de sep. de 202177.1377.2575.8676.4775.604,170,600
15 de sep. de 202177.4877.8477.0877.2176.333,662,100
14 de sep. de 202177.3877.5977.0977.3076.422,950,600
13 de sep. de 202177.3478.1877.1677.3876.503,371,400
10 de sep. de 202177.4777.4776.7977.0476.163,359,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...