Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.10 20.21 20.06 20.07 2,662,539 -0.16(-0.81%)
Dec 29, 2005 20.29 20.32 20.16 20.23 3,315,739 +0.02(+0.09%)
Dec 28, 2005 20.08 20.29 20.05 20.22 3,784,184 +0.08(+0.40%)
Dec 27, 2005 20.29 20.32 20.11 20.14 2,741,525 -0.17(-0.85%)
Dec 23, 2005 20.34 20.36 20.20 20.31 1,880,886 +0.03(+0.14%)
Dec 22, 2005 20.18 20.30 20.13 20.28 4,093,292 +0.06(+0.31%)
Dec 21, 2005 20.27 20.40 20.14 20.22 4,412,786 -0.04(-0.18%)
Dec 20, 2005 20.47 20.51 20.25 20.25 5,039,475 -0.19(-0.95%)
Dec 19, 2005 20.47 20.50 20.26 20.45 4,295,265 -0.02(-0.11%)
Dec 16, 2005 20.63 20.91 20.44 20.47 7,196,947 -0.16(-0.80%)
Dec 15, 2005 20.58 20.65 20.31 20.63 4,378,623 +0.05(+0.25%)
Dec 14, 2005 20.49 20.71 20.42 20.58 5,726,565 +0.22(+1.08%)
Dec 13, 2005 20.03 20.36 20.03 20.36 5,187,607 +0.29(+1.42%)
Dec 12, 2005 20.14 20.12 19.94 20.08 4,750,592 -0.06(-0.31%)
Dec 09, 2005 20.20 20.27 20.07 20.14 2,870,525 -0.08(-0.40%)
Dec 08, 2005 20.14 20.31 20.05 20.22 4,683,905 +0.13(+0.64%)
Dec 07, 2005 20.29 20.30 19.99 20.09 5,109,988 -0.23(-1.12%)
Dec 06, 2005 20.27 20.34 20.20 20.32 4,965,683 +0.10(+0.51%)
Dec 05, 2005 20.11 20.24 20.09 20.22 5,070,632 +0.11(+0.53%)
Dec 02, 2005 20.09 20.16 20.01 20.11 4,492,591 -0.08(-0.42%)
Dec 01, 2005 19.95 20.24 20.01 20.19 6,484,987 +0.25(+1.23%)
Nov 30, 2005 20.01 20.11 19.92 19.95 5,980,192 +0.08(+0.42%)
Nov 29, 2005 19.87 19.96 19.79 19.86 4,677,619 -0.01(-0.04%)
Nov 28, 2005 19.80 19.97 19.72 19.87 5,848,732 +0.10(+0.48%)
Nov 25, 2005 19.82 19.90 19.78 19.78 1,472,022 +0.02(+0.09%)
Nov 23, 2005 19.75 19.79 19.63 19.76 2,906,054 +0.05(+0.24%)
Nov 22, 2005 19.86 19.90 19.63 19.71 4,423,445 -0.19(-0.96%)
Nov 21, 2005 19.74 19.99 19.68 19.90 4,177,470 +0.19(+0.98%)
Nov 18, 2005 19.97 19.97 19.56 19.71 7,790,566 -0.12(-0.63%)
Nov 17, 2005 19.60 19.87 19.56 19.83 5,076,645 +0.22(+1.12%)
Nov 16, 2005 19.68 19.68 19.54 19.61 3,583,851 +0.03(+0.13%)
Nov 15, 2005 19.58 19.67 19.45 19.59 4,058,583 +0.13(+0.68%)
Nov 14, 2005 19.59 19.71 19.41 19.45 4,321,502 -0.17(-0.86%)
Nov 11, 2005 19.63 19.66 19.51 19.62 3,450,205 -0.01(-0.04%)
Nov 10, 2005 19.38 19.67 19.37 19.63 5,090,857 +0.18(+0.92%)
Nov 09, 2005 19.27 19.49 19.28 19.45 6,146,908 +0.18(+0.95%)
Nov 08, 2005 18.90 19.34 18.90 19.27 7,207,059 +0.25(+1.33%)
Nov 07, 2005 18.97 19.03 18.73 19.02 6,693,245 +0.04(+0.23%)
Nov 04, 2005 18.92 19.08 18.92 18.97 5,088,944 -0.05(-0.29%)
Nov 03, 2005 19.14 19.25 18.93 19.03 8,677,715 -0.11(-0.56%)
Nov 02, 2005 19.20 19.32 19.04 19.13 5,771,113 -0.03(-0.13%)
Nov 01, 2005 19.48 19.61 19.07 19.16 7,631,776 -0.22(-1.13%)
Oct 31, 2005 19.47 19.54 19.28 19.38 9,284,999 -0.07(-0.34%)
Oct 28, 2005 19.13 19.44 19.11 19.44 6,460,116 +0.39(+2.04%)
Oct 27, 2005 19.06 19.13 18.95 19.06 3,595,330 -0.03(-0.13%)
Oct 26, 2005 19.06 19.32 19.06 19.08 4,627,058 -0.09(-0.48%)
Oct 25, 2005 19.20 19.35 19.00 19.17 3,844,311 -0.04(-0.19%)
Oct 24, 2005 19.01 19.21 18.96 19.21 3,305,353 +0.17(+0.90%)
Oct 21, 2005 19.09 19.21 18.89 19.04 5,337,105 -0.02(-0.12%)
Oct 20, 2005 19.25 19.35 19.03 19.06 3,732,803 -0.22(-1.12%)
Oct 19, 2005 18.94 19.28 18.92 19.28 4,653,842 +0.21(+1.09%)
Oct 18, 2005 19.03 19.17 18.93 19.07 4,021,413 -0.10(-0.53%)
Oct 17, 2005 19.08 19.19 18.96 19.17 5,558,209 -0.00(-0.02%)
Oct 14, 2005 18.95 19.33 18.79 19.17 5,172,302 +0.23(+1.20%)
Oct 13, 2005 18.92 19.08 18.87 18.95 4,072,248 -0.07(-0.35%)
Oct 12, 2005 18.92 19.07 18.90 19.01 5,631,181 -0.07(-0.35%)
Oct 11, 2005 19.15 19.32 19.05 19.08 4,425,905 -0.04(-0.23%)
Oct 10, 2005 19.21 19.32 19.11 19.12 4,075,801 -0.14(-0.72%)
Oct 07, 2005 19.19 19.28 19.02 19.26 4,638,810 +0.16(+0.84%)
Oct 06, 2005 19.24 19.37 18.97 19.10 6,785,349 -0.08(-0.40%)
Oct 05, 2005 19.27 19.38 19.18 19.18 3,525,364 -0.23(-1.17%)
Oct 04, 2005 19.42 19.53 19.10 19.40 6,401,629 +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.