Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.15 30.16 29.88 29.95 4,765,200 -0.12(-0.42%)
Jun 29, 2006 29.65 30.13 29.62 30.07 4,006,800 +0.40(+1.37%)
Jun 28, 2006 29.95 29.99 29.23 29.67 5,662,200 -0.39(-1.31%)
Jun 27, 2006 30.05 30.10 29.85 30.07 5,811,600 -0.04(-0.13%)
Jun 26, 2006 30.03 30.22 29.96 30.11 4,067,800 +0.07(+0.23%)
Jun 23, 2006 30.00 30.24 29.97 30.04 2,308,200 -0.11(-0.38%)
Jun 22, 2006 30.20 30.20 29.93 30.15 3,118,400 -0.02(-0.07%)
Jun 21, 2006 30.23 30.32 30.06 30.17 4,772,200 +0.09(+0.28%)
Jun 20, 2006 30.16 30.32 30.05 30.09 4,821,400 -0.09(-0.31%)
Jun 19, 2006 30.34 30.45 30.00 30.18 3,947,800 -0.16(-0.54%)
Jun 16, 2006 30.20 30.64 30.17 30.34 6,999,200 +0.22(+0.73%)
Jun 15, 2006 30.05 30.32 29.80 30.12 6,765,800 -0.05(-0.17%)
Jun 14, 2006 30.65 30.72 29.88 30.18 7,676,800 -0.52(-1.71%)
Jun 13, 2006 30.62 30.97 30.41 30.70 5,419,600 +0.04(+0.13%)
Jun 12, 2006 30.80 31.16 30.65 30.66 6,605,200 -0.09(-0.31%)
Jun 09, 2006 30.54 30.86 30.50 30.75 5,932,800 +0.22(+0.72%)
Jun 08, 2006 30.30 30.55 30.16 30.54 7,099,600 +0.17(+0.56%)
Jun 07, 2006 30.21 30.50 30.13 30.36 5,092,400 +0.26(+0.86%)
Jun 06, 2006 29.80 30.13 29.75 30.11 4,250,800 +0.31(+1.04%)
Jun 05, 2006 30.00 30.23 29.73 29.80 3,392,800 -0.31(-1.05%)
Jun 02, 2006 30.50 30.50 29.86 30.11 3,433,600 -0.28(-0.91%)
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.