Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.23 20.34 20.19 20.20 2,645,898 -0.17(-0.81%)
Dec 29, 2005 20.42 20.45 20.28 20.36 3,295,015 +0.02(+0.09%)
Dec 28, 2005 20.21 20.42 20.17 20.34 3,760,533 +0.08(+0.40%)
Dec 27, 2005 20.42 20.45 20.24 20.26 2,724,390 -0.17(-0.85%)
Dec 23, 2005 20.47 20.49 20.33 20.43 1,869,131 +0.03(+0.14%)
Dec 22, 2005 20.31 20.43 20.25 20.41 4,067,709 +0.06(+0.31%)
Dec 21, 2005 20.39 20.53 20.27 20.34 4,385,206 -0.04(-0.18%)
Dec 20, 2005 20.60 20.64 20.38 20.38 5,007,978 -0.20(-0.95%)
Dec 19, 2005 20.60 20.63 20.39 20.57 4,268,420 -0.02(-0.11%)
Dec 16, 2005 20.76 21.04 20.57 20.60 7,151,966 -0.17(-0.80%)
Dec 15, 2005 20.71 20.78 20.43 20.76 4,351,257 +0.05(+0.25%)
Dec 14, 2005 20.62 20.84 20.55 20.71 5,690,773 +0.22(+1.08%)
Dec 13, 2005 20.16 20.49 20.15 20.49 5,155,184 +0.29(+1.42%)
Dec 12, 2005 20.27 20.25 20.07 20.20 4,720,900 -0.06(-0.31%)
Dec 09, 2005 20.32 20.40 20.20 20.27 2,852,584 -0.08(-0.40%)
Dec 08, 2005 20.27 20.44 20.18 20.35 4,654,631 +0.13(+0.64%)
Dec 07, 2005 20.42 20.43 20.11 20.22 5,078,050 -0.23(-1.12%)
Dec 06, 2005 20.39 20.47 20.32 20.45 4,934,647 +0.10(+0.51%)
Dec 05, 2005 20.24 20.36 20.21 20.34 5,038,940 +0.11(+0.53%)
Dec 02, 2005 20.21 20.28 20.14 20.24 4,464,513 -0.08(-0.42%)
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.