Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.71 27.87 27.23 27.24 3,622,800 -0.48(-1.71%)
Feb 27, 2006 27.18 27.77 27.15 27.71 3,451,800 +0.41(+1.48%)
Feb 24, 2006 27.40 27.50 27.25 27.31 3,006,600 -0.02(-0.05%)
Feb 23, 2006 27.18 27.50 27.12 27.32 2,954,600 +0.04(+0.15%)
Feb 22, 2006 27.09 27.49 27.01 27.29 2,921,000 +0.12(+0.46%)
Feb 21, 2006 27.25 27.30 27.11 27.16 2,740,000 -0.24(-0.88%)
Feb 17, 2006 27.39 27.45 27.25 27.40 3,213,800 -0.01(-0.02%)
Feb 16, 2006 27.25 27.41 27.18 27.41 2,445,400 +0.15(+0.55%)
Feb 15, 2006 27.14 27.30 26.86 27.25 3,252,200 +0.13(+0.48%)
Feb 14, 2006 27.08 27.23 27.00 27.12 2,721,600 +0.08(+0.30%)
Feb 13, 2006 27.00 27.07 26.85 27.05 2,370,400 +0.04(+0.13%)
Feb 10, 2006 26.93 27.14 26.88 27.01 2,953,000 +0.13(+0.48%)
Feb 09, 2006 26.84 27.14 26.82 26.88 3,074,400 -0.06(-0.22%)
Feb 08, 2006 26.86 27.09 26.78 26.94 2,634,000 +0.03(+0.11%)
Feb 07, 2006 27.00 27.05 26.80 26.91 3,252,800 -0.16(-0.61%)
Feb 06, 2006 27.10 27.20 27.00 27.07 2,830,400 -0.20(-0.72%)
Feb 03, 2006 27.23 27.45 27.16 27.27 2,999,000 -0.15(-0.55%)
Feb 02, 2006 27.65 27.65 27.39 27.42 4,866,200 -0.23(-0.83%)
Feb 01, 2006 27.40 27.71 27.40 27.65 4,046,400 +0.20(+0.75%)
Jan 31, 2006 27.50 27.59 27.22 27.45 7,559,200 -0.23(-0.83%)
Jan 30, 2006 28.04 28.05 27.65 27.68 3,842,600 -0.32(-1.14%)
Jan 27, 2006 28.00 28.05 27.55 28.00 6,117,400 +0.69(+2.53%)
Jan 26, 2006 27.89 27.90 27.20 27.30 6,338,600 -0.52(-1.87%)
Jan 25, 2006 27.37 27.90 27.33 27.82 8,615,000 +0.95(+3.53%)
Jan 24, 2006 26.86 27.04 26.70 26.88 3,732,600 -0.09(-0.32%)
Jan 23, 2006 26.95 27.14 26.82 26.96 4,680,400 +0.11(+0.41%)
Jan 20, 2006 27.43 27.47 26.76 26.85 8,190,600 -0.65(-2.38%)
Jan 19, 2006 27.38 27.55 27.22 27.50 5,164,000 +0.24(+0.90%)
Jan 18, 2006 27.18 27.30 27.06 27.26 2,939,400 +0.02(+0.06%)
Jan 17, 2006 27.36 27.43 27.20 27.25 2,697,200 -0.13(-0.47%)
Jan 13, 2006 27.19 27.50 27.16 27.38 2,844,600 +0.25(+0.92%)
Jan 12, 2006 27.32 27.32 27.05 27.12 4,095,400 -0.21(-0.79%)
Jan 11, 2006 27.43 27.59 27.27 27.34 5,184,400 -0.11(-0.42%)
Jan 10, 2006 27.58 27.66 27.41 27.45 4,161,800 -0.28(-1.01%)
Jan 09, 2006 27.34 27.81 27.31 27.73 3,398,600 +0.32(+1.19%)
Jan 06, 2006 27.43 27.54 27.29 27.41 3,814,000 +0.05(+0.16%)
Jan 05, 2006 27.86 27.97 27.35 27.36 3,866,400 -0.42(-1.49%)
Jan 04, 2006 27.42 27.83 27.41 27.78 3,951,600 +0.33(+1.18%)
Jan 03, 2006 27.49 27.56 27.25 27.45 3,674,200 +0.03(+0.11%)
Dec 30, 2005 27.47 27.61 27.41 27.43 1,948,400 -0.22(-0.81%)
Dec 29, 2005 27.73 27.77 27.55 27.65 2,426,400 +0.02(+0.09%)
Dec 28, 2005 27.45 27.73 27.39 27.62 2,769,200 +0.11(+0.40%)
Dec 27, 2005 27.73 27.77 27.48 27.52 2,006,200 -0.23(-0.85%)
Dec 23, 2005 27.80 27.82 27.61 27.75 1,376,400 +0.04(+0.14%)
Dec 22, 2005 27.58 27.75 27.50 27.71 2,995,400 +0.09(+0.31%)
Dec 21, 2005 27.70 27.88 27.52 27.62 3,229,200 -0.05(-0.18%)
Dec 20, 2005 27.98 28.03 27.67 27.68 3,687,800 -0.27(-0.95%)
Dec 19, 2005 27.97 28.02 27.69 27.94 3,143,200 -0.03(-0.11%)
Dec 16, 2005 28.20 28.57 27.93 27.97 5,266,600 -0.23(-0.80%)
Dec 15, 2005 28.12 28.23 27.75 28.20 3,204,200 +0.07(+0.25%)
Dec 14, 2005 28.00 28.30 27.90 28.12 4,190,600 +0.30(+1.08%)
Dec 13, 2005 27.38 27.82 27.36 27.82 3,796,200 +0.39(+1.42%)
Dec 12, 2005 27.52 27.50 27.25 27.43 3,476,400 -0.09(-0.31%)
Dec 09, 2005 27.60 27.70 27.43 27.52 2,100,600 -0.11(-0.40%)
Dec 08, 2005 27.52 27.75 27.40 27.63 3,427,600 +0.18(+0.64%)
Dec 07, 2005 27.73 27.75 27.32 27.45 3,739,400 -0.31(-1.12%)
Dec 06, 2005 27.70 27.80 27.60 27.77 3,633,800 +0.14(+0.51%)
Dec 05, 2005 27.48 27.66 27.45 27.62 3,710,600 +0.14(+0.53%)
Dec 02, 2005 27.45 27.55 27.35 27.48 3,287,600 -0.11(-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.