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 (%)
May 31, 2006 22.04 22.13 21.96 22.08 4,888,064 +0.04(+0.18%)
May 30, 2006 22.03 22.24 21.96 22.04 4,644,003 -0.18(-0.82%)
May 26, 2006 21.99 22.27 21.95 22.22 4,679,259 +0.29(+1.30%)
May 25, 2006 21.87 21.97 21.53 21.94 4,006,108 +0.06(+0.27%)
May 24, 2006 21.78 21.98 21.66 21.88 10,168,049 +0.13(+0.61%)
May 23, 2006 21.96 22.10 21.73 21.74 5,756,082 -0.20(-0.93%)
May 22, 2006 21.76 22.09 21.76 21.95 6,245,845 +0.19(+0.87%)
May 19, 2006 21.98 22.00 21.61 21.76 9,348,679 -0.23(-1.05%)
May 18, 2006 22.06 22.25 21.89 21.99 13,007,690 -0.32(-1.44%)
May 17, 2006 22.17 22.73 22.15 22.31 22,122,694 +0.14(+0.63%)
May 16, 2006 22.03 22.28 21.93 22.17 11,301,446 +0.35(+1.59%)
May 15, 2006 21.62 21.83 21.52 21.83 6,461,209 +0.15(+0.69%)
May 12, 2006 21.64 21.80 21.59 21.68 7,474,352 +0.06(+0.29%)
May 11, 2006 21.76 21.78 21.39 21.61 6,520,790 -0.15(-0.71%)
May 10, 2006 21.92 21.94 21.73 21.77 5,521,859 -0.21(-0.97%)
May 09, 2006 22.18 22.29 21.76 21.98 5,388,213 -0.27(-1.22%)
May 08, 2006 22.01 22.32 22.01 22.25 5,932,637 +0.18(+0.80%)
May 05, 2006 21.88 22.18 21.73 22.07 6,147,455 +0.20(+0.90%)
May 04, 2006 21.62 21.95 21.62 21.88 5,663,705 +0.16(+0.74%)
May 03, 2006 21.57 21.76 21.32 21.72 5,550,556 -0.01(-0.05%)
May 02, 2006 21.57 21.84 21.55 21.73 6,418,847 +0.23(+1.07%)
May 01, 2006 21.68 21.73 21.43 21.50 5,950,948 -0.14(-0.63%)
Apr 28, 2006 21.61 21.69 21.44 21.63 8,604,743 -0.12(-0.54%)
Apr 27, 2006 21.86 21.86 21.55 21.75 9,085,213 +0.18(+0.83%)
Apr 26, 2006 21.24 21.69 21.22 21.57 10,429,602 +0.52(+2.49%)
Apr 25, 2006 21.08 21.19 20.95 21.05 5,932,637 +0.07(+0.31%)
Apr 24, 2006 20.89 21.20 20.87 20.98 4,932,613 +0.18(+0.84%)
Apr 21, 2006 20.97 20.98 20.69 20.80 4,694,837 -0.03(-0.14%)
Apr 20, 2006 20.71 21.02 20.71 20.83 4,756,604 +0.00(+0.02%)
Apr 19, 2006 20.74 20.86 20.65 20.83 3,313,006 +0.07(+0.33%)
Apr 18, 2006 20.59 20.79 20.56 20.76 4,166,812 +0.18(+0.85%)
Apr 17, 2006 20.67 20.75 20.49 20.59 4,003,375 -0.12(-0.60%)
Apr 13, 2006 20.81 20.75 20.57 20.71 4,362,771 -0.10(-0.49%)
Apr 12, 2006 20.93 21.00 20.79 20.81 3,474,803 -0.07(-0.32%)
Apr 11, 2006 21.06 21.12 20.79 20.88 5,648,673 -0.27(-1.28%)
Apr 10, 2006 20.97 21.19 20.91 21.15 3,030,135 +0.09(+0.43%)
Apr 07, 2006 21.23 21.26 21.03 21.06 4,323,416 -0.18(-0.83%)
Apr 06, 2006 21.21 21.28 21.11 21.23 3,658,464 +0.02(+0.09%)
Apr 05, 2006 21.22 21.28 21.12 21.21 4,635,530 +0.04(+0.19%)
Apr 04, 2006 21.12 21.27 21.07 21.17 4,870,846 +0.01(+0.07%)
Apr 03, 2006 21.04 21.38 20.97 21.16 5,689,395 +0.27(+1.28%)
Mar 31, 2006 21.23 21.29 20.89 20.89 7,208,426 -0.43(-2.02%)
Mar 30, 2006 21.01 21.37 20.93 21.32 6,710,190 +0.23(+1.08%)
Mar 29, 2006 21.02 21.22 20.86 21.10 6,404,362 +0.16(+0.79%)
Mar 28, 2006 21.22 21.22 20.89 20.93 5,985,931 -0.20(-0.97%)
Mar 27, 2006 21.17 21.26 21.08 21.14 3,520,991 -0.01(-0.05%)
Mar 24, 2006 20.97 21.15 20.87 21.15 4,958,030 +0.17(+0.80%)
Mar 23, 2006 21.15 21.17 20.82 20.98 4,650,835 -0.25(-1.17%)
Mar 22, 2006 20.82 21.25 20.82 21.23 4,534,407 +0.16(+0.76%)
Mar 21, 2006 20.86 21.18 20.86 21.07 5,676,003 +0.21(+1.02%)
Mar 20, 2006 20.83 20.89 20.79 20.86 4,212,180 +0.11(+0.55%)
Mar 17, 2006 20.81 20.82 20.63 20.74 5,458,179 +0.01(+0.07%)
Mar 16, 2006 20.75 20.89 20.60 20.73 7,742,464 -0.01(-0.04%)
Mar 15, 2006 20.73 20.92 20.70 20.74 5,604,671 +0.01(+0.04%)
Mar 14, 2006 20.97 20.98 20.64 20.73 12,396,306 -0.42(-2.01%)
Mar 13, 2006 21.22 21.33 21.10 21.15 5,353,503 +0.03(+0.16%)
Mar 10, 2006 21.04 21.22 20.91 21.12 6,861,875 +0.16(+0.77%)
Mar 09, 2006 20.58 21.10 20.50 20.96 11,911,736 +0.27(+1.31%)
Mar 08, 2006 20.03 20.69 20.02 20.69 9,764,377 +0.70(+3.48%)
Mar 07, 2006 19.78 20.07 19.77 19.99 4,090,286 +0.12(+0.63%)
Mar 06, 2006 20.03 20.12 19.80 19.87 2,861,779 -0.20(-1.02%)
Mar 03, 2006 19.89 20.23 19.88 20.07 3,742,095 +0.13(+0.64%)
Mar 02, 2006 19.96 20.03 19.79 19.94 2,680,578 -0.10(-0.48%)
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.