Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.89 21.90 21.69 21.74 6,563,624 -0.09(-0.42%)
Jun 29, 2006 21.53 21.87 21.50 21.83 5,518,998 +0.29(+1.36%)
Jun 28, 2006 21.74 21.77 21.22 21.54 7,799,159 -0.29(-1.31%)
Jun 27, 2006 21.82 21.86 21.67 21.83 8,004,944 -0.03(-0.13%)
Jun 26, 2006 21.80 21.94 21.75 21.86 5,603,020 +0.05(+0.23%)
Jun 23, 2006 21.78 21.95 21.76 21.81 3,179,333 -0.08(-0.38%)
Jun 22, 2006 21.93 21.93 21.73 21.89 4,295,309 -0.01(-0.07%)
Jun 21, 2006 21.95 22.01 21.82 21.90 6,573,266 +0.06(+0.28%)
Jun 20, 2006 21.90 22.02 21.81 21.84 6,641,034 -0.07(-0.31%)
Jun 19, 2006 22.03 22.10 21.78 21.91 5,437,731 -0.12(-0.54%)
Jun 16, 2006 21.93 22.24 21.90 22.03 9,640,754 +0.16(+0.73%)
Jun 15, 2006 21.82 22.01 21.63 21.87 9,319,267 -0.04(-0.17%)
Jun 14, 2006 22.25 22.30 21.69 21.91 10,574,085 -0.38(-1.71%)
Jun 13, 2006 22.23 22.48 22.08 22.29 7,465,000 +0.03(+0.13%)
Jun 12, 2006 22.36 22.62 22.25 22.26 9,098,055 -0.07(-0.31%)
Jun 09, 2006 22.17 22.40 22.14 22.33 8,171,886 +0.16(+0.72%)
Jun 08, 2006 22.00 22.18 21.90 22.17 9,779,046 +0.12(+0.56%)
Jun 07, 2006 21.93 22.14 21.87 22.05 7,014,312 +0.19(+0.86%)
Jun 06, 2006 21.63 21.87 21.60 21.86 5,855,086 +0.23(+1.04%)
Jun 05, 2006 21.78 21.95 21.59 21.63 4,673,269 -0.23(-1.05%)
Jun 02, 2006 22.14 22.14 21.67 21.86 4,729,468 -0.20(-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.