Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.28 20.39 19.92 19.93 4,950,651 -0.35(-1.71%)
Feb 27, 2006 19.89 20.32 19.87 20.28 4,716,975 +0.30(+1.48%)
Feb 24, 2006 20.05 20.12 19.94 19.98 4,108,597 -0.01(-0.06%)
Feb 23, 2006 19.89 20.12 19.85 20.00 4,037,538 +0.03(+0.15%)
Feb 22, 2006 19.82 20.12 19.77 19.97 3,991,623 +0.09(+0.46%)
Feb 21, 2006 19.94 19.97 19.84 19.88 3,744,282 -0.18(-0.88%)
Feb 17, 2006 20.04 20.09 19.94 20.05 4,391,742 -0.00(-0.02%)
Feb 16, 2006 19.94 20.05 19.89 20.05 3,341,703 +0.11(+0.55%)
Feb 15, 2006 19.86 19.98 19.65 19.94 4,444,216 +0.10(+0.48%)
Feb 14, 2006 19.82 19.92 19.76 19.85 3,719,138 +0.06(+0.30%)
Feb 13, 2006 19.76 19.81 19.65 19.79 3,239,213 +0.03(+0.13%)
Feb 10, 2006 19.70 19.86 19.67 19.77 4,035,352 +0.10(+0.48%)
Feb 09, 2006 19.64 19.86 19.63 19.67 4,201,248 -0.04(-0.22%)
Feb 08, 2006 19.66 19.82 19.60 19.71 3,599,430 +0.02(+0.11%)
Feb 07, 2006 19.76 19.79 19.61 19.69 4,445,036 -0.12(-0.61%)
Feb 06, 2006 19.83 19.90 19.75 19.81 3,867,816 -0.14(-0.72%)
Feb 03, 2006 19.92 20.08 19.88 19.96 4,098,212 -0.11(-0.55%)
Feb 02, 2006 20.23 20.23 20.04 20.07 6,649,790 -0.17(-0.83%)
Feb 01, 2006 20.05 20.28 20.05 20.23 5,529,512 +0.15(+0.75%)
Jan 31, 2006 20.12 20.19 19.92 20.08 10,329,845 -0.17(-0.83%)
Jan 30, 2006 20.52 20.53 20.23 20.25 5,251,014 -0.23(-1.14%)
Jan 27, 2006 20.49 20.53 20.16 20.49 8,359,588 +0.50(+2.53%)
Jan 26, 2006 20.41 20.42 19.90 19.98 8,661,863 -0.38(-1.87%)
Jan 25, 2006 20.03 20.42 20.00 20.36 11,772,624 +0.70(+3.53%)
Jan 24, 2006 19.66 19.79 19.54 19.67 5,100,696 -0.06(-0.32%)
Jan 23, 2006 19.72 19.86 19.62 19.73 6,395,889 +0.08(+0.41%)
Jan 20, 2006 20.07 20.10 19.58 19.65 11,192,670 -0.48(-2.38%)
Jan 19, 2006 20.03 20.16 19.92 20.13 7,056,741 +0.18(+0.90%)
Jan 18, 2006 19.89 19.98 19.80 19.95 4,016,767 +0.01(+0.06%)
Jan 17, 2006 20.02 20.07 19.91 19.94 3,685,794 -0.10(-0.47%)
Jan 13, 2006 19.90 20.12 19.88 20.03 3,887,220 +0.18(+0.92%)
Jan 12, 2006 20.00 20.00 19.79 19.85 5,596,471 -0.16(-0.79%)
Jan 11, 2006 20.07 20.19 19.96 20.01 7,084,619 -0.08(-0.42%)
Jan 10, 2006 20.18 20.24 20.05 20.09 5,687,209 -0.20(-1.01%)
Jan 09, 2006 20.01 20.35 19.98 20.30 4,644,276 +0.24(+1.19%)
Jan 06, 2006 20.07 20.15 19.97 20.06 5,211,931 +0.03(+0.16%)
Jan 05, 2006 20.38 20.47 20.01 20.03 5,283,537 -0.30(-1.49%)
Jan 04, 2006 20.07 20.37 20.06 20.33 5,399,965 +0.24(+1.18%)
Jan 03, 2006 20.12 20.17 19.94 20.09 5,020,891 +0.02(+0.11%)
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%)
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.