Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.96 20.03 19.76 19.93 10,412,102 -0.17(-0.83%)
Jan 30, 2006 20.35 20.36 20.07 20.09 5,292,828 -0.23(-1.14%)
Jan 27, 2006 20.33 20.36 20.00 20.32 8,426,155 +0.50(+2.53%)
Jan 26, 2006 20.25 20.26 19.74 19.82 8,730,838 -0.38(-1.87%)
Jan 25, 2006 19.87 20.26 19.84 20.20 11,866,370 +0.69(+3.53%)
Jan 24, 2006 19.50 19.63 19.39 19.51 5,141,313 -0.06(-0.32%)
Jan 23, 2006 19.57 19.71 19.47 19.57 6,446,820 +0.08(+0.41%)
Jan 20, 2006 19.91 19.94 19.43 19.49 11,281,798 -0.48(-2.38%)
Jan 19, 2006 19.87 20.00 19.76 19.97 7,112,934 +0.18(+0.90%)
Jan 18, 2006 19.74 19.82 19.65 19.79 4,048,753 +0.01(+0.06%)
Jan 17, 2006 19.86 19.91 19.75 19.78 3,715,144 -0.09(-0.47%)
Jan 13, 2006 19.74 19.96 19.72 19.87 3,918,174 +0.18(+0.92%)
Jan 12, 2006 19.84 19.84 19.64 19.69 5,641,036 -0.16(-0.79%)
Jan 11, 2006 19.91 20.03 19.80 19.85 7,141,034 -0.08(-0.42%)
Jan 10, 2006 20.02 20.08 19.90 19.93 5,732,496 -0.20(-1.01%)
Jan 09, 2006 19.85 20.19 19.83 20.14 4,681,258 +0.24(+1.19%)
Jan 06, 2006 19.91 19.99 19.81 19.90 5,253,434 +0.03(+0.16%)
Jan 05, 2006 20.22 20.31 19.86 19.87 5,325,610 -0.30(-1.49%)
Jan 04, 2006 19.91 20.20 19.90 20.17 5,442,965 +0.24(+1.18%)
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.