Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.06 21.13 20.73 20.73 7,265,827 -0.43(-2.02%)
Mar 30, 2006 20.84 21.20 20.76 21.16 6,763,624 +0.23(+1.08%)
Mar 29, 2006 20.86 21.05 20.70 20.93 6,455,360 +0.16(+0.79%)
Mar 28, 2006 21.05 21.05 20.73 20.77 6,033,598 -0.20(-0.97%)
Mar 27, 2006 21.01 21.09 20.92 20.97 3,549,029 -0.01(-0.05%)
Mar 24, 2006 20.80 20.99 20.70 20.98 4,997,511 +0.17(+0.80%)
Mar 23, 2006 20.98 21.00 20.65 20.81 4,687,870 -0.25(-1.17%)
Mar 22, 2006 20.65 21.09 20.65 21.06 4,570,515 +0.16(+0.76%)
Mar 21, 2006 20.69 21.01 20.69 20.90 5,721,201 +0.21(+1.02%)
Mar 20, 2006 20.67 20.72 20.62 20.69 4,245,722 +0.11(+0.55%)
Mar 17, 2006 20.65 20.65 20.46 20.58 5,501,643 +0.01(+0.07%)
Mar 16, 2006 20.58 20.72 20.44 20.56 7,804,118 -0.01(-0.04%)
Mar 15, 2006 20.56 20.75 20.54 20.57 5,649,301 +0.01(+0.04%)
Mar 14, 2006 20.81 20.81 20.48 20.56 12,495,019 -0.42(-2.01%)
Mar 13, 2006 21.05 21.16 20.94 20.99 5,396,133 +0.03(+0.16%)
Mar 10, 2006 20.87 21.05 20.75 20.95 6,916,516 +0.16(+0.77%)
Mar 09, 2006 20.42 20.93 20.34 20.79 12,006,590 +0.27(+1.31%)
Mar 08, 2006 19.87 20.53 19.86 20.52 9,842,131 +0.69(+3.48%)
Mar 07, 2006 19.63 19.91 19.61 19.83 4,122,857 +0.12(+0.63%)
Mar 06, 2006 19.87 19.96 19.65 19.71 2,884,567 -0.20(-1.02%)
Mar 03, 2006 19.73 20.07 19.73 19.91 3,771,894 +0.13(+0.64%)
Mar 02, 2006 19.80 19.87 19.64 19.79 2,701,923 -0.09(-0.47%)
Mar 01, 2006 19.85 19.95 19.78 19.88 3,103,024 +0.11(+0.53%)
Feb 28, 2006 20.12 20.23 19.77 19.78 4,990,073 -0.34(-1.71%)
Feb 27, 2006 19.74 20.16 19.71 20.12 4,754,537 +0.29(+1.48%)
Feb 24, 2006 19.89 19.96 19.78 19.83 4,141,314 -0.01(-0.05%)
Feb 23, 2006 19.73 19.96 19.69 19.84 4,069,689 +0.03(+0.15%)
Feb 22, 2006 19.66 19.96 19.61 19.81 4,023,408 +0.09(+0.46%)
Feb 21, 2006 19.78 19.82 19.69 19.72 3,774,097 -0.17(-0.88%)
Feb 17, 2006 19.88 19.93 19.78 19.89 4,426,713 -0.00(-0.02%)
Feb 16, 2006 19.78 19.90 19.73 19.90 3,368,313 +0.11(+0.55%)
Feb 15, 2006 19.70 19.82 19.50 19.79 4,479,606 +0.09(+0.48%)
Feb 14, 2006 19.66 19.77 19.60 19.69 3,748,753 +0.06(+0.30%)
Feb 13, 2006 19.60 19.65 19.49 19.63 3,265,007 +0.03(+0.13%)
Feb 10, 2006 19.55 19.70 19.51 19.61 4,067,485 +0.09(+0.48%)
Feb 09, 2006 19.49 19.70 19.47 19.51 4,234,703 -0.04(-0.22%)
Feb 08, 2006 19.50 19.67 19.44 19.56 3,628,092 +0.02(+0.11%)
Feb 07, 2006 19.60 19.64 19.45 19.54 4,480,432 -0.12(-0.61%)
Feb 06, 2006 19.67 19.74 19.60 19.66 3,898,615 -0.14(-0.72%)
Feb 03, 2006 19.77 19.93 19.72 19.80 4,130,846 -0.11(-0.55%)
Feb 02, 2006 20.07 20.07 19.89 19.91 6,702,742 -0.17(-0.83%)
Feb 01, 2006 19.89 20.12 19.89 20.07 5,573,543 +0.15(+0.75%)
Jan 31, 2006 19.96 20.03 19.76 19.93 10,412,102 -0.17(-0.83%)
Jan 30, 2006 20.35 20.36 20.07 20.09 5,292,828 -0.23(-1.14%)
Jan 27, 2006 20.33 20.36 20.00 20.32 8,426,155 +0.50(+2.53%)
Jan 26, 2006 20.25 20.26 19.74 19.82 8,730,838 -0.38(-1.87%)
Jan 25, 2006 19.87 20.26 19.84 20.20 11,866,370 +0.69(+3.53%)
Jan 24, 2006 19.50 19.63 19.39 19.51 5,141,313 -0.06(-0.32%)
Jan 23, 2006 19.57 19.71 19.47 19.57 6,446,820 +0.08(+0.41%)
Jan 20, 2006 19.91 19.94 19.43 19.49 11,281,798 -0.48(-2.38%)
Jan 19, 2006 19.87 20.00 19.76 19.97 7,112,934 +0.18(+0.90%)
Jan 18, 2006 19.74 19.82 19.65 19.79 4,048,753 +0.01(+0.06%)
Jan 17, 2006 19.86 19.91 19.75 19.78 3,715,144 -0.09(-0.47%)
Jan 13, 2006 19.74 19.96 19.72 19.87 3,918,174 +0.18(+0.92%)
Jan 12, 2006 19.84 19.84 19.64 19.69 5,641,036 -0.16(-0.79%)
Jan 11, 2006 19.91 20.03 19.80 19.85 7,141,034 -0.08(-0.42%)
Jan 10, 2006 20.02 20.08 19.90 19.93 5,732,496 -0.20(-1.01%)
Jan 09, 2006 19.85 20.19 19.83 20.14 4,681,258 +0.24(+1.19%)
Jan 06, 2006 19.91 19.99 19.81 19.90 5,253,434 +0.03(+0.16%)
Jan 05, 2006 20.22 20.31 19.86 19.87 5,325,610 -0.30(-1.49%)
Jan 04, 2006 19.91 20.20 19.90 20.17 5,442,965 +0.24(+1.18%)
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.