Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.38 19.41 19.20 19.22 6,114,314 -0.13(-0.68%)
Jul 28, 2005 18.97 19.41 18.93 19.35 9,699,982 +0.47(+2.50%)
Jul 27, 2005 18.89 19.08 18.88 18.88 8,599,433 +0.09(+0.48%)
Jul 26, 2005 18.80 18.96 18.76 18.79 5,947,923 -0.04(-0.21%)
Jul 25, 2005 18.87 18.87 18.75 18.83 3,819,552 -0.04(-0.23%)
Jul 22, 2005 18.74 18.88 18.62 18.87 4,933,324 +0.05(+0.25%)
Jul 21, 2005 18.67 18.84 18.53 18.82 6,952,880 +0.15(+0.82%)
Jul 20, 2005 18.64 18.75 18.48 18.67 4,196,411 +0.00(+0.00%)
Jul 19, 2005 18.77 18.80 18.60 18.67 3,505,503 -0.02(-0.10%)
Jul 18, 2005 18.71 18.84 18.68 18.69 4,946,823 -0.03(-0.14%)
Jul 15, 2005 18.58 18.73 18.55 18.71 4,831,671 +0.11(+0.57%)
Jul 14, 2005 18.58 18.75 18.55 18.61 4,283,463 +0.03(+0.14%)
Jul 13, 2005 18.49 18.68 18.48 18.58 4,968,310 +0.13(+0.71%)
Jul 12, 2005 18.26 18.58 18.26 18.45 4,228,367 +0.15(+0.81%)
Jul 11, 2005 18.37 18.43 18.21 18.30 4,348,201 -0.01(-0.08%)
Jul 08, 2005 18.19 18.32 18.07 18.32 5,234,425 +0.17(+0.94%)
Jul 07, 2005 17.97 18.18 17.81 18.15 8,898,331 +0.16(+0.89%)
Jul 06, 2005 18.24 18.24 17.97 17.99 6,756,737 -0.30(-1.63%)
Jul 05, 2005 18.11 18.38 18.05 18.28 4,006,879 +0.12(+0.64%)
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.