Skip to main content

Colgate-Palmolive (NY: CL )

89.95 +0.00 (+0.00%)
Streaming Delayed Price Updated: 1:36 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%)
Jun 01, 2005 17.84 18.09 17.79 17.93 4,230,577 +0.10(+0.56%)
May 31, 2005 17.90 17.93 17.80 17.83 3,596,579 -0.03(-0.18%)
May 27, 2005 17.92 18.01 17.85 17.86 3,379,360 -0.08(-0.46%)
May 26, 2005 18.05 18.07 17.93 17.94 3,385,526 -0.06(-0.34%)
May 25, 2005 18.11 18.15 17.93 18.00 3,999,064 -0.12(-0.69%)
May 24, 2005 18.16 18.18 17.98 18.13 4,111,177 +0.03(+0.18%)
May 23, 2005 18.24 18.25 18.04 18.10 6,315,315 -0.14(-0.78%)
May 20, 2005 18.19 18.25 18.05 18.24 4,982,293 +0.15(+0.85%)
May 19, 2005 17.98 18.11 17.98 18.09 3,775,118 +0.10(+0.58%)
May 18, 2005 17.72 18.05 17.71 17.98 7,533,981 +0.29(+1.63%)
May 17, 2005 17.46 17.69 17.46 17.69 7,343,109 +0.15(+0.83%)
May 16, 2005 17.39 17.58 17.37 17.55 5,645,441 +0.21(+1.19%)
May 13, 2005 17.61 17.61 17.21 17.34 6,859,342 -0.23(-1.32%)
May 12, 2005 17.59 17.70 17.52 17.57 5,654,410 -0.01(-0.08%)
May 11, 2005 17.38 17.60 17.34 17.59 6,306,065 +0.25(+1.42%)
May 10, 2005 17.48 17.50 17.23 17.34 6,181,620 -0.14(-0.80%)
May 09, 2005 17.57 17.58 17.45 17.48 8,406,219 -0.06(-0.37%)
May 06, 2005 17.76 17.76 17.46 17.54 5,924,882 -0.15(-0.83%)
May 05, 2005 17.86 17.86 17.60 17.69 6,949,593 -0.16(-0.92%)
May 04, 2005 17.84 17.87 17.72 17.85 5,857,334 +0.07(+0.38%)
May 03, 2005 17.85 17.87 17.70 17.79 6,826,549 -0.09(-0.52%)
May 02, 2005 17.81 17.88 17.75 17.88 7,524,732 +0.11(+0.64%)
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%)
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.