Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.04 18.09 17.67 17.76 8,271,123 -0.22(-1.25%)
Apr 28, 2005 18.06 18.22 17.96 17.99 6,237,957 -0.11(-0.61%)
Apr 27, 2005 18.07 18.15 17.30 18.10 10,762,270 +0.01(+0.06%)
Apr 26, 2005 18.45 18.46 18.09 18.09 6,668,190 -0.34(-1.84%)
Apr 25, 2005 18.36 18.49 18.20 18.43 4,379,687 +0.10(+0.53%)
Apr 22, 2005 18.42 18.42 18.14 18.33 4,395,102 -0.22(-1.19%)
Apr 21, 2005 18.41 18.64 18.35 18.55 5,507,542 +0.32(+1.78%)
Apr 20, 2005 18.54 18.55 18.20 18.23 6,834,677 -0.37(-1.98%)
Apr 19, 2005 18.67 18.72 18.51 18.60 5,381,975 -0.09(-0.46%)
Apr 18, 2005 18.81 18.87 18.55 18.68 5,263,136 -0.16(-0.87%)
Apr 15, 2005 19.02 19.29 18.83 18.85 7,758,767 -0.17(-0.90%)
Apr 14, 2005 19.24 19.29 19.00 19.02 6,225,624 -0.22(-1.17%)
Apr 13, 2005 19.29 19.39 19.10 19.24 5,147,099 -0.01(-0.04%)
Apr 12, 2005 19.17 19.32 18.92 19.25 6,070,348 +0.09(+0.45%)
Apr 11, 2005 19.16 19.29 19.07 19.16 3,800,344 +0.06(+0.32%)
Apr 08, 2005 19.10 19.21 18.97 19.10 4,158,544 +0.00(+0.00%)
Apr 07, 2005 18.88 19.10 18.78 19.10 4,490,959 +0.26(+1.36%)
Apr 06, 2005 18.73 18.86 18.65 18.85 3,546,969 +0.20(+1.05%)
Apr 05, 2005 18.56 18.73 18.56 18.65 3,948,893 +0.17(+0.95%)
Apr 04, 2005 18.39 18.50 18.30 18.47 3,880,224 +0.09(+0.50%)
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.