Colgate-Palmolive (NY: CL )

77.12 -1.05 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 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%)
Dec 01, 2005 20.07 20.37 20.14 20.32 6,444,455 +0.25(+1.23%)
Nov 30, 2005 20.14 20.24 20.04 20.07 5,942,816 +0.08(+0.42%)
Nov 29, 2005 19.99 20.08 19.91 19.99 4,648,384 -0.01(-0.04%)
Nov 28, 2005 19.93 20.10 19.85 20.00 5,812,177 +0.10(+0.48%)
Nov 25, 2005 19.95 20.03 19.90 19.90 1,462,821 +0.02(+0.09%)
Nov 23, 2005 19.88 19.92 19.75 19.88 2,887,891 +0.05(+0.24%)
Nov 22, 2005 19.99 20.03 19.75 19.83 4,395,799 -0.19(-0.96%)
Nov 21, 2005 19.86 20.11 19.81 20.03 4,151,361 +0.20(+0.98%)
Nov 18, 2005 20.10 20.10 19.69 19.83 7,741,875 -0.13(-0.63%)
Nov 17, 2005 19.72 19.99 19.68 19.96 5,044,916 +0.22(+1.12%)
Nov 16, 2005 19.81 19.81 19.66 19.74 3,561,452 +0.03(+0.13%)
Nov 15, 2005 19.71 19.79 19.57 19.71 4,033,216 +0.13(+0.68%)
Nov 14, 2005 19.71 19.84 19.53 19.58 4,294,493 -0.17(-0.86%)
Nov 11, 2005 19.75 19.78 19.63 19.75 3,428,641 -0.01(-0.04%)
Nov 10, 2005 19.50 19.79 19.49 19.75 5,059,039 +0.18(+0.92%)
Nov 09, 2005 19.39 19.62 19.40 19.57 6,108,490 +0.18(+0.95%)
Nov 08, 2005 19.02 19.47 19.02 19.39 7,162,015 +0.25(+1.33%)
Nov 07, 2005 19.09 19.15 18.85 19.14 6,651,412 +0.04(+0.23%)
Nov 04, 2005 19.04 19.20 19.04 19.09 5,057,137 -0.06(-0.29%)
Nov 03, 2005 19.26 19.37 19.05 19.15 8,623,479 -0.11(-0.55%)
Nov 02, 2005 19.32 19.44 19.16 19.25 5,735,044 -0.03(-0.13%)
Nov 01, 2005 19.61 19.73 19.19 19.28 7,584,077 -0.22(-1.13%)
Oct 31, 2005 19.59 19.66 19.40 19.50 9,226,968 -0.07(-0.34%)
Oct 28, 2005 19.25 19.57 19.23 19.57 6,419,740 +0.39(+2.03%)
Oct 27, 2005 19.18 19.25 19.07 19.18 3,572,859 -0.03(-0.13%)
Oct 26, 2005 19.18 19.44 19.18 19.20 4,598,138 -0.09(-0.48%)
Oct 25, 2005 19.32 19.47 19.12 19.29 3,820,284 -0.04(-0.19%)
Oct 24, 2005 19.13 19.33 19.08 19.33 3,284,695 +0.17(+0.90%)
Oct 21, 2005 19.21 19.33 19.01 19.16 5,303,748 -0.02(-0.11%)
Oct 20, 2005 19.37 19.47 19.15 19.18 3,709,473 -0.22(-1.12%)
Oct 19, 2005 19.06 19.40 19.04 19.40 4,624,755 +0.21(+1.09%)
Oct 18, 2005 19.15 19.29 19.05 19.19 3,996,279 -0.10(-0.53%)
Oct 17, 2005 19.20 19.31 19.08 19.29 5,523,470 -0.00(-0.02%)
Oct 14, 2005 19.07 19.45 18.91 19.29 5,139,975 +0.23(+1.20%)
Oct 13, 2005 19.04 19.20 18.99 19.07 4,046,796 -0.07(-0.35%)
Oct 12, 2005 19.04 19.19 19.02 19.13 5,595,986 -0.07(-0.35%)
Oct 11, 2005 19.27 19.44 19.17 19.20 4,398,243 -0.04(-0.23%)
Oct 10, 2005 19.33 19.44 19.23 19.24 4,050,327 -0.14(-0.72%)
Oct 07, 2005 19.31 19.40 19.14 19.38 4,609,817 +0.16(+0.84%)
Oct 06, 2005 19.36 19.50 19.09 19.22 6,742,941 -0.08(-0.40%)
Oct 05, 2005 19.39 19.51 19.30 19.30 3,503,330 -0.23(-1.17%)
Oct 04, 2005 19.54 19.66 19.22 19.53 6,361,618 +0.01(+0.06%)
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.