Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.93 25.24 24.82 25.15 8,841,028 +0.32(+1.31%)
Jan 30, 2007 24.49 24.87 24.30 24.82 11,718,328 +0.26(+1.06%)
Jan 29, 2007 24.37 24.69 24.37 24.56 8,780,462 +0.20(+0.80%)
Jan 26, 2007 24.32 24.40 24.16 24.37 4,558,757 +0.07(+0.27%)
Jan 25, 2007 24.34 24.43 24.23 24.30 7,348,874 -0.18(-0.74%)
Jan 24, 2007 24.35 24.49 24.30 24.48 4,245,334 +0.06(+0.26%)
Jan 23, 2007 24.40 24.50 24.27 24.42 3,748,583 -0.07(-0.30%)
Jan 22, 2007 24.63 24.73 24.25 24.49 5,081,853 -0.12(-0.49%)
Jan 19, 2007 24.50 24.61 24.39 24.61 3,659,770 +0.14(+0.56%)
Jan 18, 2007 24.49 24.60 24.39 24.48 3,681,227 -0.03(-0.11%)
Jan 17, 2007 24.53 24.65 24.38 24.50 7,170,163 -0.11(-0.46%)
Jan 16, 2007 24.94 25.05 24.58 24.62 4,053,586 +0.01(+0.03%)
Jan 12, 2007 24.41 24.68 24.29 24.61 4,669,840 +0.20(+0.81%)
Jan 11, 2007 24.32 24.47 24.24 24.41 3,903,665 +0.10(+0.39%)
Jan 10, 2007 24.14 24.38 24.08 24.32 4,285,530 +0.13(+0.55%)
Jan 09, 2007 24.32 24.41 24.09 24.18 5,631,294 -0.01(-0.05%)
Jan 08, 2007 24.07 24.24 23.98 24.19 5,499,298 +0.09(+0.38%)
Jan 05, 2007 24.21 24.26 24.06 24.10 4,914,821 -0.11(-0.46%)
Jan 04, 2007 24.10 24.29 23.94 24.21 4,108,177 +0.03(+0.12%)
Jan 03, 2007 24.28 24.35 24.09 24.18 4,355,602 +0.16(+0.67%)
Dec 29, 2006 24.20 24.25 23.98 24.02 3,183,932 -0.17(-0.72%)
Dec 28, 2006 24.02 24.22 23.96 24.19 2,468,274 +0.25(+1.03%)
Dec 27, 2006 24.02 24.05 23.84 23.95 3,108,700 +0.01(+0.06%)
Dec 26, 2006 23.80 23.98 23.76 23.93 2,611,677 +0.15(+0.63%)
Dec 22, 2006 23.76 23.86 23.62 23.78 3,481,603 -0.04(-0.15%)
Dec 21, 2006 23.99 24.07 23.72 23.82 5,272,242 -0.18(-0.74%)
Dec 20, 2006 24.00 24.09 23.95 24.00 5,418,090 +0.03(+0.12%)
Dec 19, 2006 23.97 24.04 23.87 23.97 5,597,616 -0.04(-0.15%)
Dec 18, 2006 23.97 24.08 23.94 24.00 3,414,247 -0.05(-0.21%)
Dec 15, 2006 24.10 24.16 24.04 24.05 6,052,269 -0.14(-0.56%)
Dec 14, 2006 24.22 24.31 24.11 24.19 4,235,828 +0.05(+0.21%)
Dec 13, 2006 24.29 24.35 24.00 24.14 3,419,950 -0.05(-0.20%)
Dec 12, 2006 24.29 24.30 24.12 24.19 4,295,036 -0.07(-0.30%)
Dec 11, 2006 24.18 24.27 24.11 24.26 2,863,719 +0.11(+0.44%)
Dec 08, 2006 24.17 24.19 23.95 24.15 2,442,744 -0.01(-0.05%)
Dec 07, 2006 24.19 24.35 24.13 24.16 2,276,798 -0.08(-0.35%)
Dec 06, 2006 24.15 24.27 24.12 24.25 3,583,180 +0.10(+0.43%)
Dec 05, 2006 24.40 24.48 24.12 24.15 4,325,455 -0.24(-1.00%)
Dec 04, 2006 24.12 24.39 24.11 24.39 3,771,397 +0.32(+1.35%)
Dec 01, 2006 23.88 24.08 23.80 24.07 4,316,492 +0.11(+0.48%)
Nov 30, 2006 24.06 24.11 23.87 23.95 4,246,963 -0.03(-0.14%)
Nov 29, 2006 23.93 24.01 23.75 23.98 3,402,840 +0.02(+0.09%)
Nov 28, 2006 24.15 24.15 23.75 23.96 4,267,062 +0.03(+0.11%)
Nov 27, 2006 24.16 24.20 23.84 23.94 5,815,708 -0.35(-1.46%)
Nov 24, 2006 24.41 24.49 24.12 24.29 2,655,404 -0.28(-1.15%)
Nov 22, 2006 24.39 24.60 24.33 24.57 4,379,231 -0.03(-0.13%)
Nov 21, 2006 24.25 24.70 24.25 24.61 7,731,011 +0.31(+1.29%)
Nov 20, 2006 24.60 24.64 24.08 24.29 7,858,118 -0.01(-0.05%)
Nov 17, 2006 24.11 24.30 24.04 24.30 5,208,417 +0.13(+0.55%)
Nov 16, 2006 23.77 24.23 23.73 24.17 5,362,413 +0.49(+2.07%)
Nov 15, 2006 23.76 23.84 23.60 23.68 7,054,734 -0.15(-0.63%)
Nov 14, 2006 23.93 23.97 23.68 23.83 5,742,920 -0.05(-0.22%)
Nov 13, 2006 23.98 24.01 23.81 23.88 3,802,902 -0.14(-0.57%)
Nov 10, 2006 24.01 24.06 23.86 24.02 2,940,310 +0.07(+0.29%)
Nov 09, 2006 24.01 24.01 23.76 23.95 3,811,322 +0.02(+0.08%)
Nov 08, 2006 23.93 23.96 23.80 23.93 6,935,775 +0.00(+0.00%)
Nov 07, 2006 23.64 23.93 23.58 23.93 6,031,628 +0.35(+1.47%)
Nov 06, 2006 23.49 23.64 23.46 23.59 4,629,915 +0.14(+0.61%)
Nov 03, 2006 23.44 23.55 23.31 23.44 4,054,129 +0.04(+0.17%)
Nov 02, 2006 23.53 23.59 23.31 23.40 4,527,795 -0.17(-0.70%)
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.