Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.05 19.08 18.87 18.89 6,220,860 -0.13(-0.68%)
Jul 28, 2005 18.64 19.07 18.61 19.02 9,869,011 +0.46(+2.50%)
Jul 27, 2005 18.57 18.75 18.55 18.55 8,749,284 +0.09(+0.48%)
Jul 26, 2005 18.47 18.63 18.44 18.46 6,051,569 -0.04(-0.21%)
Jul 25, 2005 18.55 18.55 18.43 18.50 3,886,110 -0.04(-0.23%)
Jul 22, 2005 18.42 18.56 18.30 18.55 5,019,290 +0.05(+0.25%)
Jul 21, 2005 18.35 18.52 18.21 18.50 7,074,038 +0.15(+0.82%)
Jul 20, 2005 18.32 18.42 18.16 18.35 4,269,536 +0.00(+0.00%)
Jul 19, 2005 18.45 18.48 18.28 18.35 3,566,589 -0.02(-0.10%)
Jul 18, 2005 18.39 18.52 18.36 18.37 5,033,024 -0.02(-0.14%)
Jul 15, 2005 18.26 18.41 18.23 18.39 4,915,866 +0.10(+0.57%)
Jul 14, 2005 18.26 18.42 18.23 18.29 4,358,105 +0.02(+0.14%)
Jul 13, 2005 18.17 18.36 18.16 18.26 5,054,886 +0.13(+0.71%)
Jul 12, 2005 17.95 18.26 17.95 18.14 4,302,049 +0.15(+0.81%)
Jul 11, 2005 18.05 18.11 17.90 17.99 4,423,971 -0.01(-0.08%)
Jul 08, 2005 17.88 18.01 17.76 18.00 5,325,639 +0.17(+0.94%)
Jul 07, 2005 17.66 17.87 17.50 17.84 9,053,390 +0.16(+0.89%)
Jul 06, 2005 17.93 17.93 17.66 17.68 6,874,477 -0.29(-1.63%)
Jul 05, 2005 17.80 18.06 17.74 17.97 4,076,702 +0.11(+0.64%)
Jul 01, 2005 17.89 18.07 17.81 17.86 4,991,823 +0.05(+0.28%)
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%)
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.