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 (%)
Jun 30, 2005 18.16 18.19 17.80 17.81 7,174,659 -0.34(-1.89%)
Jun 29, 2005 18.04 18.22 18.04 18.15 5,884,521 +0.09(+0.47%)
Jun 28, 2005 17.95 18.19 17.89 18.06 6,808,611 +0.17(+0.96%)
Jun 27, 2005 18.09 18.09 17.82 17.89 7,075,439 -0.16(-0.89%)
Jun 24, 2005 18.34 18.37 17.95 18.05 8,514,688 -0.27(-1.46%)
Jun 23, 2005 18.34 18.36 18.24 18.32 6,653,054 +0.05(+0.29%)
Jun 22, 2005 18.29 18.32 18.14 18.27 6,189,188 +0.13(+0.71%)
Jun 21, 2005 18.07 18.15 17.94 18.14 5,358,432 +0.04(+0.20%)
Jun 20, 2005 17.79 18.16 17.73 18.10 9,001,818 +0.50(+2.86%)
Jun 17, 2005 17.48 17.65 17.46 17.60 8,137,148 +0.15(+0.88%)
Jun 16, 2005 17.64 17.66 17.44 17.45 5,814,170 -0.23(-1.29%)
Jun 15, 2005 17.75 17.75 17.54 17.68 3,609,752 -0.04(-0.22%)
Jun 14, 2005 17.68 17.77 17.65 17.71 3,606,669 -0.01(-0.08%)
Jun 13, 2005 17.73 17.88 17.67 17.73 3,587,049 -0.02(-0.14%)
Jun 10, 2005 17.77 17.89 17.71 17.75 5,165,317 +0.02(+0.12%)
Jun 09, 2005 17.71 17.80 17.68 17.73 5,738,774 -0.04(-0.20%)
Jun 08, 2005 17.71 17.84 17.65 17.77 5,196,709 +0.05(+0.26%)
Jun 07, 2005 17.45 17.80 17.45 17.72 6,389,029 +0.25(+1.45%)
Jun 06, 2005 17.45 17.50 17.32 17.47 5,388,422 -0.05(-0.26%)
Jun 03, 2005 17.61 17.69 17.48 17.51 5,433,267 -0.19(-1.05%)
Jun 02, 2005 17.84 17.89 17.67 17.70 4,430,698 -0.23(-1.27%)
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.