Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.20 22.21 22.00 22.05 6,471,072 -0.09(-0.42%)
Jun 29, 2006 21.83 22.19 21.81 22.15 5,441,176 +0.30(+1.37%)
Jun 28, 2006 22.05 22.08 21.53 21.85 7,689,185 -0.29(-1.31%)
Jun 27, 2006 22.13 22.17 21.98 22.14 7,892,068 -0.03(-0.13%)
Jun 26, 2006 22.11 22.25 22.07 22.17 5,524,013 +0.05(+0.23%)
Jun 23, 2006 22.09 22.27 22.07 22.12 3,134,502 -0.08(-0.38%)
Jun 22, 2006 22.24 22.24 22.04 22.20 4,234,742 -0.01(-0.07%)
Jun 21, 2006 22.26 22.32 22.14 22.22 6,480,578 +0.06(+0.28%)
Jun 20, 2006 22.21 22.33 22.12 22.15 6,547,391 -0.07(-0.31%)
Jun 19, 2006 22.35 22.42 22.10 22.22 5,361,055 -0.12(-0.54%)
Jun 16, 2006 22.24 22.56 22.22 22.35 9,504,812 +0.16(+0.73%)
Jun 15, 2006 22.13 22.32 21.94 22.18 9,187,858 -0.04(-0.17%)
Jun 14, 2006 22.57 22.62 22.00 22.22 10,424,983 -0.39(-1.71%)
Jun 13, 2006 22.55 22.81 22.39 22.61 7,359,738 +0.03(+0.13%)
Jun 12, 2006 22.68 22.95 22.57 22.58 8,969,765 -0.07(-0.31%)
Jun 09, 2006 22.49 22.72 22.46 22.65 8,056,656 +0.16(+0.72%)
Jun 08, 2006 22.31 22.50 22.21 22.49 9,641,153 +0.13(+0.56%)
Jun 07, 2006 22.25 22.46 22.19 22.36 6,915,405 +0.19(+0.86%)
Jun 06, 2006 21.94 22.19 21.91 22.17 5,772,524 +0.23(+1.04%)
Jun 05, 2006 22.09 22.26 21.90 21.94 4,607,373 -0.23(-1.05%)
Jun 02, 2006 22.46 22.46 21.98 22.17 4,662,779 -0.20(-0.91%)
Jun 01, 2006 22.17 22.38 22.11 22.38 3,930,281 +0.16(+0.71%)
May 31, 2006 22.18 22.27 22.10 22.22 4,857,514 +0.04(+0.18%)
May 30, 2006 22.17 22.38 22.10 22.18 4,614,977 -0.18(-0.82%)
May 26, 2006 22.13 22.41 22.09 22.36 4,650,013 +0.29(+1.30%)
May 25, 2006 22.01 22.11 21.66 22.07 3,981,070 +0.06(+0.27%)
May 24, 2006 21.91 22.11 21.79 22.01 10,104,498 +0.13(+0.61%)
May 23, 2006 22.10 22.24 21.87 21.88 5,720,106 -0.21(-0.93%)
May 22, 2006 21.90 22.23 21.90 22.09 6,206,808 +0.19(+0.87%)
May 19, 2006 22.12 22.14 21.74 21.90 9,290,250 -0.23(-1.05%)
May 18, 2006 22.20 22.39 22.03 22.13 12,926,392 -0.32(-1.44%)
May 17, 2006 22.31 22.87 22.29 22.45 21,984,426 +0.14(+0.63%)
May 16, 2006 22.17 22.42 22.07 22.31 11,230,811 +0.35(+1.59%)
May 15, 2006 21.76 21.97 21.65 21.96 6,420,826 +0.15(+0.69%)
May 12, 2006 21.77 21.94 21.73 21.81 7,427,637 +0.06(+0.29%)
May 11, 2006 21.90 21.92 21.53 21.75 6,480,035 -0.15(-0.71%)
May 10, 2006 22.05 22.08 21.87 21.90 5,487,347 -0.21(-0.97%)
May 09, 2006 22.32 22.43 21.89 22.12 5,354,536 -0.27(-1.22%)
May 08, 2006 22.15 22.46 22.15 22.39 5,895,558 +0.18(+0.80%)
May 05, 2006 22.01 22.32 21.87 22.21 6,109,033 +0.20(+0.90%)
May 04, 2006 21.76 22.09 21.76 22.01 5,628,306 +0.16(+0.74%)
May 03, 2006 21.70 21.89 21.46 21.85 5,515,865 -0.01(-0.05%)
May 02, 2006 21.70 21.98 21.68 21.86 6,378,729 +0.23(+1.07%)
May 01, 2006 21.82 21.87 21.57 21.63 5,913,755 -0.14(-0.63%)
Apr 28, 2006 21.74 21.83 21.58 21.77 8,550,963 -0.12(-0.54%)
Apr 27, 2006 22.00 22.00 21.68 21.89 9,028,430 +0.18(+0.83%)
Apr 26, 2006 21.37 21.82 21.36 21.70 10,364,416 +0.53(+2.49%)
Apr 25, 2006 21.21 21.32 21.08 21.18 5,895,558 +0.07(+0.31%)
Apr 24, 2006 21.02 21.33 21.00 21.11 4,901,784 +0.18(+0.84%)
Apr 21, 2006 21.10 21.11 20.82 20.94 4,665,494 -0.03(-0.14%)
Apr 20, 2006 20.84 21.15 20.84 20.96 4,726,875 +0.00(+0.02%)
Apr 19, 2006 20.87 20.99 20.78 20.96 3,292,299 +0.07(+0.34%)
Apr 18, 2006 20.72 20.92 20.69 20.89 4,140,769 +0.18(+0.85%)
Apr 17, 2006 20.80 20.88 20.62 20.71 3,978,354 -0.13(-0.60%)
Apr 13, 2006 20.94 20.88 20.70 20.84 4,335,504 -0.10(-0.49%)
Apr 12, 2006 21.06 21.13 20.92 20.94 3,453,085 -0.07(-0.32%)
Apr 11, 2006 21.19 21.25 20.92 21.01 5,613,368 -0.27(-1.28%)
Apr 10, 2006 21.10 21.32 21.04 21.28 3,011,197 +0.09(+0.43%)
Apr 07, 2006 21.37 21.40 21.16 21.19 4,296,394 -0.18(-0.83%)
Apr 06, 2006 21.35 21.42 21.24 21.37 3,635,598 +0.02(+0.09%)
Apr 05, 2006 21.36 21.41 21.25 21.35 4,606,558 +0.04(+0.19%)
Apr 04, 2006 21.25 21.40 21.20 21.31 4,840,403 +0.01(+0.07%)
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.