Colgate-Palmolive (NY: CL )

77.23 +0.11 (+0.14%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.41 20.52 20.05 20.06 4,919,709 -0.35(-1.71%)
Feb 27, 2006 20.02 20.45 19.99 20.41 4,687,494 +0.30(+1.48%)
Feb 24, 2006 20.18 20.25 20.07 20.11 4,082,919 -0.01(-0.05%)
Feb 23, 2006 20.01 20.25 19.97 20.12 4,012,303 +0.03(+0.15%)
Feb 22, 2006 19.95 20.24 19.89 20.09 3,966,675 +0.09(+0.46%)
Feb 21, 2006 20.07 20.10 19.97 20.00 3,720,880 -0.18(-0.88%)
Feb 17, 2006 20.17 20.21 20.07 20.18 4,364,293 -0.00(-0.02%)
Feb 16, 2006 20.07 20.18 20.01 20.18 3,320,817 +0.11(+0.55%)
Feb 15, 2006 19.98 20.10 19.78 20.07 4,416,440 +0.10(+0.48%)
Feb 14, 2006 19.94 20.05 19.88 19.97 3,695,893 +0.06(+0.30%)
Feb 13, 2006 19.88 19.93 19.77 19.92 3,218,968 +0.03(+0.13%)
Feb 10, 2006 19.83 19.99 19.79 19.89 4,010,131 +0.10(+0.48%)
Feb 09, 2006 19.76 19.98 19.75 19.79 4,174,990 -0.04(-0.22%)
Feb 08, 2006 19.78 19.95 19.72 19.84 3,576,933 +0.02(+0.11%)
Feb 07, 2006 19.88 19.92 19.73 19.82 4,417,255 -0.12(-0.61%)
Feb 06, 2006 19.96 20.03 19.88 19.94 3,843,642 -0.14(-0.72%)
Feb 03, 2006 20.05 20.21 20.00 20.08 4,072,598 -0.11(-0.55%)
Feb 02, 2006 20.36 20.36 20.17 20.19 6,608,228 -0.17(-0.83%)
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.