Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.55 18.75 18.47 18.75 10,632,219 +0.31(+1.70%)
Jan 28, 2005 18.66 18.76 17.97 18.43 20,127,052 -0.37(-1.95%)
Jan 27, 2005 18.53 18.88 18.19 18.80 20,463,112 +1.00(+5.63%)
Jan 26, 2005 17.84 17.98 17.79 17.80 5,522,397 +0.03(+0.16%)
Jan 25, 2005 17.66 17.85 17.56 17.77 7,898,348 +0.19(+1.10%)
Jan 24, 2005 17.77 17.80 17.53 17.58 5,463,537 -0.19(-1.08%)
Jan 21, 2005 17.88 17.94 17.64 17.77 5,264,818 -0.11(-0.64%)
Jan 20, 2005 17.88 18.00 17.80 17.88 4,523,472 +0.02(+0.10%)
Jan 19, 2005 17.89 18.01 17.80 17.86 3,396,457 -0.02(-0.14%)
Jan 18, 2005 17.75 17.95 17.67 17.89 4,803,193 +0.02(+0.12%)
Jan 14, 2005 17.80 17.87 17.67 17.87 4,733,683 +0.06(+0.36%)
Jan 13, 2005 18.02 18.15 17.74 17.80 5,887,884 -0.11(-0.62%)
Jan 12, 2005 17.88 17.95 17.80 17.91 6,556,357 -0.09(-0.48%)
Jan 11, 2005 17.97 18.06 17.84 18.00 5,805,201 -0.03(-0.18%)
Jan 10, 2005 17.87 18.14 17.86 18.03 6,564,205 +0.16(+0.92%)
Jan 07, 2005 17.74 17.96 17.61 17.87 5,173,446 +0.12(+0.70%)
Jan 06, 2005 17.66 18.02 17.57 17.74 8,390,523 +0.42(+2.43%)
Jan 05, 2005 17.50 17.65 17.30 17.32 12,494,973 -0.40(-2.25%)
Jan 04, 2005 17.88 18.01 17.72 17.72 5,459,614 -0.12(-0.70%)
Jan 03, 2005 18.16 18.25 17.83 17.85 7,544,912 -0.41(-2.23%)
Dec 31, 2004 18.30 18.32 18.13 18.25 3,451,673 -0.04(-0.20%)
Dec 30, 2004 18.02 18.37 18.02 18.29 5,977,855 +0.34(+1.87%)
Dec 29, 2004 17.99 18.00 17.84 17.95 4,490,959 -0.00(-0.02%)
Dec 28, 2004 17.96 18.06 17.92 17.96 3,747,931 +0.02(+0.10%)
Dec 27, 2004 18.11 18.17 17.94 17.94 3,645,068 -0.16(-0.89%)
Dec 23, 2004 18.02 18.21 18.02 18.10 4,173,960 +0.08(+0.46%)
Dec 22, 2004 17.95 18.06 17.93 18.02 5,952,630 +0.02(+0.10%)
Dec 21, 2004 17.91 18.05 17.86 18.00 6,027,185 +0.05(+0.28%)
Dec 20, 2004 17.81 18.06 17.78 17.95 7,447,654 +0.14(+0.78%)
Dec 17, 2004 17.66 17.87 17.62 17.81 8,622,877 +0.01(+0.04%)
Dec 16, 2004 17.79 17.86 17.57 17.80 8,403,977 -0.11(-0.64%)
Dec 15, 2004 17.95 17.96 17.72 17.92 6,127,526 -0.09(-0.51%)
Dec 14, 2004 17.82 18.04 17.81 18.01 5,244,917 +0.16(+0.92%)
Dec 13, 2004 17.87 17.89 17.62 17.85 9,895,638 -0.16(-0.87%)
Dec 10, 2004 17.86 18.10 17.77 18.00 6,727,609 +0.07(+0.42%)
Dec 09, 2004 17.68 18.00 17.65 17.93 10,083,427 +0.25(+1.41%)
Dec 08, 2004 17.86 17.97 17.66 17.68 18,456,852 -0.19(-1.04%)
Dec 07, 2004 17.11 18.00 17.04 17.86 40,348,560 +1.35(+8.17%)
Dec 06, 2004 16.72 16.73 16.46 16.52 6,739,381 -0.22(-1.30%)
Dec 03, 2004 16.93 16.93 16.62 16.73 9,449,989 -0.16(-0.97%)
Dec 02, 2004 16.70 16.95 16.66 16.90 7,115,520 +0.23(+1.37%)
Dec 01, 2004 16.49 16.70 16.47 16.67 6,859,342 +0.26(+1.59%)
Nov 30, 2004 16.36 16.44 16.34 16.41 4,977,809 -0.00(-0.02%)
Nov 29, 2004 16.41 16.56 16.38 16.41 5,384,498 +0.04(+0.22%)
Nov 26, 2004 16.38 16.49 16.38 16.38 1,870,322 +0.04(+0.24%)
Nov 24, 2004 16.38 16.47 16.27 16.34 6,330,170 -0.07(-0.46%)
Nov 23, 2004 16.45 16.45 16.32 16.41 4,805,996 -0.01(-0.07%)
Nov 22, 2004 16.52 16.54 16.32 16.42 7,040,965 -0.07(-0.41%)
Nov 19, 2004 16.73 16.73 16.43 16.49 9,029,006 -0.25(-1.49%)
Nov 18, 2004 17.04 17.05 16.65 16.74 15,838,177 -0.65(-3.73%)
Nov 17, 2004 17.27 17.45 17.24 17.39 8,626,521 +0.21(+1.25%)
Nov 16, 2004 17.09 17.26 17.02 17.18 6,610,171 +0.09(+0.50%)
Nov 15, 2004 17.08 17.16 16.98 17.09 7,269,395 +0.10(+0.59%)
Nov 12, 2004 17.00 17.00 16.86 16.99 6,777,500 +0.09(+0.51%)
Nov 11, 2004 16.72 16.99 16.68 16.90 7,180,826 +0.33(+2.00%)
Nov 10, 2004 16.70 16.72 16.54 16.57 5,656,652 -0.08(-0.47%)
Nov 09, 2004 16.67 16.76 16.58 16.65 6,345,024 +0.10(+0.63%)
Nov 08, 2004 16.72 16.75 16.53 16.55 6,301,300 -0.19(-1.13%)
Nov 05, 2004 16.66 16.81 16.63 16.74 6,759,842 +0.14(+0.84%)
Nov 04, 2004 16.29 16.62 16.23 16.60 9,945,528 +0.37(+2.29%)
Nov 03, 2004 16.25 16.27 16.10 16.23 6,722,004 +0.16(+1.02%)
Nov 02, 2004 16.04 16.23 15.83 16.06 9,557,057 +0.11(+0.72%)
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.