Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.86 32.94 32.57 32.62 2,344,600 -0.23(-0.72%)
Dec 28, 2006 32.62 32.89 32.54 32.85 1,817,600 +0.33(+1.03%)
Dec 27, 2006 32.62 32.66 32.38 32.52 2,289,200 +0.02(+0.06%)
Dec 26, 2006 32.33 32.56 32.27 32.50 1,923,200 +0.20(+0.63%)
Dec 22, 2006 32.26 32.40 32.08 32.30 2,563,800 -0.05(-0.15%)
Dec 21, 2006 32.58 32.69 32.20 32.34 3,882,400 -0.24(-0.74%)
Dec 20, 2006 32.59 32.72 32.53 32.59 3,989,800 +0.04(+0.12%)
Dec 19, 2006 32.55 32.64 32.41 32.55 4,122,000 -0.05(-0.15%)
Dec 18, 2006 32.55 32.70 32.51 32.59 2,514,200 -0.07(-0.21%)
Dec 15, 2006 32.73 32.81 32.65 32.66 4,456,800 -0.19(-0.56%)
Dec 14, 2006 32.89 33.01 32.74 32.85 3,119,200 +0.07(+0.21%)
Dec 13, 2006 32.99 33.06 32.59 32.78 2,518,400 -0.06(-0.20%)
Dec 12, 2006 32.99 32.99 32.76 32.84 3,162,800 -0.10(-0.30%)
Dec 11, 2006 32.83 32.95 32.73 32.95 2,108,800 +0.15(+0.44%)
Dec 08, 2006 32.83 32.85 32.52 32.80 1,798,800 -0.02(-0.05%)
Dec 07, 2006 32.85 33.07 32.77 32.81 1,676,600 -0.12(-0.35%)
Dec 06, 2006 32.80 32.96 32.76 32.93 2,638,600 +0.14(+0.43%)
Dec 05, 2006 33.14 33.24 32.76 32.79 3,185,200 -0.33(-1.00%)
Dec 04, 2006 32.75 33.12 32.74 33.12 2,777,200 +0.44(+1.35%)
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.