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, 2005 18.35 18.39 18.25 18.28 3,507,053 -0.03(-0.18%)
May 27, 2005 18.38 18.47 18.30 18.32 3,295,241 -0.08(-0.46%)
May 26, 2005 18.51 18.53 18.39 18.40 3,301,254 -0.06(-0.34%)
May 25, 2005 18.58 18.62 18.39 18.46 3,899,519 -0.13(-0.69%)
May 24, 2005 18.62 18.64 18.44 18.59 4,008,841 +0.03(+0.18%)
May 23, 2005 18.70 18.72 18.50 18.56 6,158,114 -0.15(-0.78%)
May 20, 2005 18.65 18.72 18.51 18.70 4,858,274 +0.16(+0.85%)
May 19, 2005 18.44 18.57 18.44 18.55 3,681,148 +0.11(+0.58%)
May 18, 2005 18.17 18.51 18.16 18.44 7,346,445 +0.30(+1.63%)
May 17, 2005 17.90 18.14 17.90 18.14 7,160,324 +0.15(+0.83%)
May 16, 2005 17.84 18.03 17.82 17.99 5,504,914 +0.21(+1.19%)
May 13, 2005 18.06 18.06 17.65 17.78 6,688,599 -0.24(-1.32%)
May 12, 2005 18.03 18.15 17.97 18.02 5,513,660 -0.01(-0.08%)
May 11, 2005 17.83 18.05 17.78 18.03 6,149,095 +0.25(+1.42%)
May 10, 2005 17.93 17.95 17.67 17.78 6,027,747 -0.14(-0.80%)
May 09, 2005 18.02 18.03 17.90 17.93 8,196,971 -0.07(-0.37%)
May 06, 2005 18.21 18.22 17.90 17.99 5,777,399 -0.15(-0.83%)
May 05, 2005 18.32 18.32 18.05 18.14 6,776,603 -0.17(-0.92%)
May 04, 2005 18.29 18.33 18.17 18.31 5,711,533 +0.07(+0.38%)
May 03, 2005 18.30 18.33 18.15 18.24 6,656,622 -0.10(-0.52%)
May 02, 2005 18.27 18.34 18.20 18.33 7,337,426 +0.12(+0.64%)
Apr 29, 2005 18.50 18.56 18.12 18.22 8,065,238 -0.23(-1.25%)
Apr 28, 2005 18.53 18.69 18.42 18.45 6,082,681 -0.11(-0.61%)
Apr 27, 2005 18.53 18.62 17.75 18.56 10,494,375 +0.01(+0.06%)
Apr 26, 2005 18.92 18.93 18.55 18.55 6,502,205 -0.35(-1.84%)
Apr 25, 2005 18.83 18.96 18.67 18.90 4,270,668 +0.10(+0.53%)
Apr 22, 2005 18.89 18.89 18.60 18.80 4,285,699 -0.23(-1.19%)
Apr 21, 2005 18.88 19.12 18.82 19.03 5,370,448 +0.33(+1.78%)
Apr 20, 2005 19.02 19.02 18.66 18.69 6,664,548 -0.38(-1.98%)
Apr 19, 2005 19.15 19.20 18.98 19.07 5,248,007 -0.09(-0.46%)
Apr 18, 2005 19.29 19.36 19.03 19.16 5,132,126 -0.17(-0.87%)
Apr 15, 2005 19.51 19.79 19.31 19.33 7,565,636 -0.18(-0.90%)
Apr 14, 2005 19.73 19.79 19.49 19.50 6,070,656 -0.23(-1.17%)
Apr 13, 2005 19.78 19.89 19.59 19.73 5,018,977 -0.01(-0.04%)
Apr 12, 2005 19.66 19.81 19.41 19.74 5,919,245 +0.09(+0.45%)
Apr 11, 2005 19.65 19.78 19.55 19.65 3,705,746 +0.06(+0.32%)
Apr 08, 2005 19.59 19.70 19.45 19.59 4,055,030 +0.00(+0.00%)
Apr 07, 2005 19.36 19.59 19.26 19.59 4,379,170 +0.26(+1.36%)
Apr 06, 2005 19.21 19.34 19.12 19.33 3,458,678 +0.20(+1.05%)
Apr 05, 2005 19.03 19.21 19.03 19.13 3,850,597 +0.18(+0.95%)
Apr 04, 2005 18.86 18.97 18.77 18.95 3,783,638 +0.10(+0.50%)
Apr 01, 2005 19.14 19.20 18.75 18.85 5,059,153 -0.24(-1.25%)
Mar 31, 2005 19.19 19.21 19.03 19.09 3,039,427 -0.04(-0.21%)
Mar 30, 2005 18.79 19.19 18.78 19.13 4,112,970 +0.31(+1.65%)
Mar 29, 2005 18.84 19.02 18.78 18.82 4,181,843 -0.07(-0.37%)
Mar 28, 2005 18.94 19.04 18.87 18.89 3,027,402 -0.05(-0.29%)
Mar 24, 2005 19.03 19.10 18.93 18.94 3,964,566 -0.13(-0.69%)
Mar 23, 2005 18.51 19.18 18.51 19.07 7,565,362 +0.56(+3.04%)
Mar 22, 2005 18.82 18.90 18.50 18.51 6,368,285 -0.39(-2.07%)
Mar 21, 2005 19.08 19.10 18.84 18.90 3,999,002 -0.18(-0.92%)
Mar 18, 2005 18.95 19.12 18.81 19.08 6,533,908 +0.07(+0.35%)
Mar 17, 2005 19.14 19.14 18.89 19.01 3,320,112 -0.09(-0.48%)
Mar 16, 2005 19.25 19.28 19.03 19.10 3,308,633 -0.14(-0.74%)
Mar 15, 2005 19.33 19.44 19.23 19.25 4,115,977 +0.01(+0.04%)
Mar 14, 2005 19.15 19.24 19.07 19.24 3,855,517 +0.09(+0.46%)
Mar 11, 2005 19.23 19.48 19.12 19.15 4,428,091 -0.13(-0.68%)
Mar 10, 2005 18.91 19.36 18.90 19.28 5,343,117 +0.34(+1.82%)
Mar 09, 2005 19.23 19.29 18.92 18.94 5,364,982 -0.39(-2.01%)
Mar 08, 2005 19.35 19.39 19.26 19.33 3,638,786 -0.04(-0.21%)
Mar 07, 2005 19.39 19.45 19.31 19.37 3,716,951 +0.03(+0.17%)
Mar 04, 2005 19.30 19.38 19.16 19.33 4,602,460 +0.06(+0.30%)
Mar 03, 2005 19.36 19.44 19.14 19.28 3,766,146 -0.01(-0.06%)
Mar 02, 2005 19.34 19.50 19.11 19.29 6,511,497 -0.06(-0.30%)
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.