Colgate-Palmolive (NY: CL )

72.58 -2.42 (-3.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.20 26.30 26.00 26.25 3,575,600 +0.05(+0.17%)
Aug 30, 2005 26.35 26.37 25.99 26.20 3,629,200 -0.22(-0.81%)
Aug 29, 2005 25.98 26.50 25.98 26.42 2,270,400 +0.34(+1.28%)
Aug 26, 2005 26.23 26.21 26.00 26.09 3,256,800 -0.15(-0.57%)
Aug 25, 2005 26.30 26.32 26.18 26.23 2,413,200 -0.09(-0.34%)
Aug 24, 2005 26.48 26.64 26.12 26.32 5,822,000 -0.18(-0.68%)
Aug 23, 2005 26.23 26.62 26.20 26.50 4,036,000 +0.30(+1.14%)
Aug 22, 2005 26.07 26.32 26.07 26.20 3,521,200 +0.14(+0.56%)
Aug 19, 2005 26.35 26.35 26.06 26.06 3,379,600 -0.32(-1.19%)
Aug 18, 2005 25.93 26.50 25.93 26.38 3,597,200 +0.43(+1.64%)
Aug 17, 2005 26.15 26.21 25.93 25.95 2,719,400 -0.24(-0.92%)
Aug 16, 2005 26.43 26.48 26.14 26.19 1,754,400 -0.20(-0.74%)
Aug 15, 2005 26.43 26.48 26.30 26.39 1,995,400 -0.01(-0.06%)
Aug 12, 2005 26.30 26.48 26.16 26.40 3,200,600 +0.05(+0.19%)
Aug 11, 2005 26.38 26.50 26.27 26.35 2,888,800 -0.02(-0.09%)
Aug 10, 2005 26.48 26.62 26.18 26.38 3,381,800 +0.06(+0.23%)
Aug 09, 2005 26.36 26.39 26.24 26.32 2,637,400 +0.03(+0.10%)
Aug 08, 2005 26.40 26.45 26.20 26.29 2,409,600 -0.02(-0.08%)
Aug 05, 2005 26.20 26.38 26.12 26.31 2,299,600 +0.12(+0.46%)
Aug 04, 2005 26.56 26.56 26.12 26.19 3,551,800 -0.37(-1.39%)
Aug 03, 2005 26.89 26.89 26.43 26.56 4,169,000 +0.09(+0.34%)
Aug 02, 2005 26.52 26.57 26.29 26.47 3,945,800 -0.05(-0.21%)
Aug 01, 2005 26.57 26.68 26.35 26.52 3,779,800 +0.05(+0.21%)
Jul 29, 2005 26.70 26.74 26.45 26.47 4,439,000 -0.18(-0.68%)
Jul 28, 2005 26.12 26.73 26.08 26.65 7,042,200 +0.65(+2.50%)
Jul 27, 2005 26.02 26.28 26.00 26.00 6,243,200 +0.12(+0.48%)
Jul 26, 2005 25.89 26.11 25.84 25.88 4,318,200 -0.05(-0.21%)
Jul 25, 2005 26.00 26.00 25.83 25.93 2,773,000 -0.06(-0.23%)
Jul 22, 2005 25.81 26.01 25.65 25.99 3,581,600 +0.06(+0.25%)
Jul 21, 2005 25.71 25.95 25.52 25.93 5,047,800 +0.21(+0.82%)
Jul 20, 2005 25.68 25.82 25.45 25.71 3,046,600 +0.00(+0.00%)
Jul 19, 2005 25.85 25.89 25.61 25.71 2,545,000 -0.02(-0.10%)
Jul 18, 2005 25.77 25.95 25.73 25.74 3,591,400 -0.04(-0.14%)
Jul 15, 2005 25.59 25.80 25.55 25.77 3,507,800 +0.14(+0.57%)
Jul 14, 2005 25.59 25.82 25.55 25.63 3,109,800 +0.04(+0.14%)
Jul 13, 2005 25.46 25.73 25.45 25.59 3,607,000 +0.18(+0.71%)
Jul 12, 2005 25.15 25.59 25.15 25.41 3,069,800 +0.20(+0.81%)
Jul 11, 2005 25.30 25.39 25.09 25.21 3,156,800 -0.02(-0.08%)
Jul 08, 2005 25.06 25.24 24.89 25.23 3,800,200 +0.23(+0.94%)
Jul 07, 2005 24.75 25.04 24.52 25.00 6,460,200 +0.22(+0.89%)
Jul 06, 2005 25.12 25.13 24.75 24.77 4,905,400 -0.41(-1.63%)
Jul 05, 2005 24.95 25.32 24.86 25.18 2,909,000 +0.16(+0.64%)
Jul 01, 2005 25.07 25.32 24.96 25.02 3,562,000 +0.07(+0.28%)
Jun 30, 2005 25.45 25.50 24.95 24.95 5,119,600 -0.48(-1.89%)
Jun 29, 2005 25.29 25.54 25.29 25.43 4,199,000 +0.12(+0.47%)
Jun 28, 2005 25.16 25.49 25.07 25.32 4,858,400 +0.24(+0.96%)
Jun 27, 2005 25.34 25.34 24.98 25.07 5,048,800 -0.23(-0.89%)
Jun 24, 2005 25.70 25.75 25.16 25.30 6,075,800 -0.38(-1.46%)
Jun 23, 2005 25.70 25.73 25.57 25.68 4,747,400 +0.07(+0.29%)
Jun 22, 2005 25.62 25.68 25.41 25.60 4,416,400 +0.18(+0.71%)
Jun 21, 2005 25.32 25.43 25.14 25.42 3,823,600 +0.05(+0.20%)
Jun 20, 2005 24.93 25.45 24.84 25.37 6,423,400 +0.71(+2.86%)
Jun 17, 2005 24.50 24.73 24.48 24.66 5,806,400 +0.21(+0.88%)
Jun 16, 2005 24.73 24.75 24.44 24.45 4,148,800 -0.32(-1.29%)
Jun 15, 2005 24.88 24.88 24.58 24.77 2,575,800 -0.05(-0.22%)
Jun 14, 2005 24.77 24.90 24.73 24.82 2,573,600 -0.02(-0.08%)
Jun 13, 2005 24.85 25.06 24.77 24.84 2,559,600 -0.04(-0.14%)
Jun 10, 2005 24.90 25.07 24.82 24.88 3,685,800 +0.03(+0.12%)
Jun 09, 2005 24.82 24.94 24.77 24.85 4,095,000 -0.05(-0.20%)
Jun 08, 2005 24.82 25.00 24.73 24.90 3,708,200 +0.06(+0.26%)
Jun 07, 2005 24.45 24.94 24.45 24.84 4,559,000 +0.36(+1.45%)
Jun 06, 2005 24.46 24.53 24.27 24.48 3,845,000 -0.07(-0.26%)
Jun 03, 2005 24.68 24.79 24.50 24.55 3,877,000 -0.26(-1.05%)
Jun 02, 2005 25.00 25.07 24.76 24.80 3,161,600 -0.32(-1.27%)
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.