Colgate-Palmolive (NY: CL )

71.11 +0.86 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.77 30.04 29.72 29.93 2,771,600 +0.11(+0.35%)
Aug 30, 2006 29.65 29.90 29.56 29.82 2,655,600 +0.10(+0.34%)
Aug 29, 2006 29.38 29.74 29.34 29.73 3,311,800 +0.28(+0.95%)
Aug 28, 2006 29.48 29.54 29.39 29.45 2,575,800 +0.05(+0.17%)
Aug 25, 2006 29.45 29.50 29.23 29.39 2,106,000 -0.18(-0.63%)
Aug 24, 2006 29.64 29.73 29.54 29.58 1,819,600 -0.03(-0.10%)
Aug 23, 2006 29.43 29.72 29.40 29.61 2,244,000 +0.16(+0.56%)
Aug 22, 2006 29.70 29.77 29.37 29.45 3,068,800 -0.18(-0.62%)
Aug 21, 2006 29.61 29.80 29.54 29.63 2,532,800 +0.13(+0.44%)
Aug 18, 2006 29.54 29.65 29.42 29.50 2,446,000 -0.01(-0.03%)
Aug 17, 2006 29.89 29.89 29.34 29.51 6,150,600 -0.38(-1.25%)
Aug 16, 2006 29.95 30.05 29.79 29.89 3,899,000 -0.16(-0.55%)
Aug 15, 2006 30.15 30.23 29.95 30.05 3,008,400 +0.22(+0.74%)
Aug 14, 2006 30.02 30.09 29.79 29.83 2,680,000 +0.07(+0.25%)
Aug 11, 2006 29.80 29.87 29.50 29.75 3,201,600 -0.14(-0.47%)
Aug 10, 2006 29.55 30.05 29.52 29.89 3,856,400 +0.40(+1.36%)
Aug 09, 2006 29.52 29.82 29.43 29.50 3,333,400 +0.04(+0.14%)
Aug 08, 2006 29.56 29.68 29.32 29.45 4,502,400 -0.05(-0.15%)
Aug 07, 2006 29.34 29.53 29.25 29.50 4,233,000 +0.28(+0.96%)
Aug 04, 2006 29.15 29.30 29.00 29.22 4,852,000 +0.11(+0.38%)
Aug 03, 2006 29.43 29.62 29.10 29.11 5,359,000 -0.39(-1.32%)
Aug 02, 2006 29.16 29.62 29.02 29.50 4,511,800 +0.23(+0.80%)
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.