Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 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%)
Apr 01, 2005 18.66 18.72 18.29 18.38 5,188,301 -0.23(-1.25%)
Mar 31, 2005 18.71 18.73 18.56 18.61 3,117,016 -0.04(-0.21%)
Mar 30, 2005 18.32 18.72 18.32 18.65 4,217,964 +0.30(+1.65%)
Mar 29, 2005 18.37 18.55 18.31 18.35 4,288,595 -0.07(-0.37%)
Mar 28, 2005 18.47 18.56 18.40 18.42 3,104,684 -0.05(-0.29%)
Mar 24, 2005 18.55 18.63 18.46 18.47 4,065,771 -0.13(-0.69%)
Mar 23, 2005 18.05 18.70 18.05 18.60 7,758,487 +0.55(+3.04%)
Mar 22, 2005 18.35 18.43 18.04 18.05 6,530,851 -0.38(-2.07%)
Mar 21, 2005 18.60 18.62 18.37 18.43 4,101,086 -0.17(-0.92%)
Mar 18, 2005 18.48 18.65 18.35 18.60 6,700,702 +0.06(+0.35%)
Mar 17, 2005 18.66 18.66 18.42 18.54 3,404,866 -0.09(-0.48%)
Mar 16, 2005 18.77 18.80 18.55 18.63 3,393,094 -0.14(-0.74%)
Mar 15, 2005 18.85 18.96 18.75 18.77 4,221,047 +0.01(+0.04%)
Mar 14, 2005 18.67 18.76 18.59 18.76 3,953,938 +0.09(+0.46%)
Mar 11, 2005 18.75 19.00 18.64 18.67 4,541,129 -0.13(-0.68%)
Mar 10, 2005 18.44 18.88 18.43 18.80 5,479,514 +0.34(+1.82%)
Mar 09, 2005 18.75 18.81 18.45 18.47 5,501,936 -0.38(-2.01%)
Mar 08, 2005 18.87 18.91 18.78 18.85 3,731,675 -0.04(-0.21%)
Mar 07, 2005 18.91 18.96 18.83 18.88 3,811,835 +0.03(+0.17%)
Mar 04, 2005 18.82 18.90 18.68 18.85 4,719,949 +0.06(+0.30%)
Mar 03, 2005 18.87 18.96 18.66 18.80 3,862,286 -0.01(-0.06%)
Mar 02, 2005 18.86 19.02 18.64 18.81 6,677,719 -0.06(-0.30%)
Mar 01, 2005 18.88 19.11 18.83 18.86 6,638,199 -0.02(-0.09%)
Feb 28, 2005 18.70 18.90 18.62 18.88 5,677,953 +0.11(+0.61%)
Feb 25, 2005 18.73 18.88 18.67 18.77 4,997,709 -0.09(-0.45%)
Feb 24, 2005 18.73 18.86 18.58 18.85 4,964,075 +0.09(+0.46%)
Feb 23, 2005 18.73 18.82 18.66 18.77 5,288,361 +0.07(+0.38%)
Feb 22, 2005 18.98 19.01 18.70 18.70 5,560,795 -0.29(-1.50%)
Feb 18, 2005 19.28 19.30 18.98 18.98 5,540,615 -0.26(-1.34%)
Feb 17, 2005 19.27 19.35 19.12 19.24 6,506,467 -0.02(-0.11%)
Feb 16, 2005 19.24 19.31 19.12 19.26 6,427,427 +0.02(+0.11%)
Feb 15, 2005 19.44 19.44 19.13 19.24 8,583,077 -0.20(-1.05%)
Feb 14, 2005 19.50 19.55 19.38 19.44 4,002,147 -0.06(-0.29%)
Feb 11, 2005 19.30 19.56 19.30 19.50 6,199,558 +0.23(+1.20%)
Feb 10, 2005 19.45 19.47 19.16 19.27 7,144,669 -0.18(-0.94%)
Feb 09, 2005 19.59 19.62 19.42 19.45 4,945,296 -0.14(-0.71%)
Feb 08, 2005 19.69 19.73 19.51 19.59 8,143,314 -0.11(-0.54%)
Feb 07, 2005 19.56 19.76 19.43 19.69 8,601,015 +0.13(+0.67%)
Feb 04, 2005 19.39 19.60 19.35 19.56 10,425,090 +0.02(+0.09%)
Feb 03, 2005 19.44 19.78 19.38 19.54 15,506,323 +0.17(+0.90%)
Feb 02, 2005 19.00 19.41 19.00 19.37 9,925,067 +0.39(+2.03%)
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.