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 (%)
Aug 31, 2006 21.24 21.43 21.21 21.36 3,884,148 +0.07(+0.35%)
Aug 30, 2006 21.16 21.34 21.09 21.28 3,721,584 +0.07(+0.34%)
Aug 29, 2006 20.96 21.22 20.93 21.21 4,641,190 +0.20(+0.95%)
Aug 28, 2006 21.03 21.08 20.97 21.01 3,609,752 +0.04(+0.17%)
Aug 25, 2006 21.02 21.05 20.85 20.98 2,951,369 -0.13(-0.63%)
Aug 24, 2006 21.15 21.21 21.08 21.11 2,550,006 -0.02(-0.10%)
Aug 23, 2006 21.00 21.21 20.98 21.13 3,144,764 +0.12(+0.56%)
Aug 22, 2006 21.19 21.24 20.96 21.01 4,300,647 -0.13(-0.62%)
Aug 21, 2006 21.13 21.26 21.08 21.14 3,549,491 +0.09(+0.44%)
Aug 18, 2006 21.08 21.16 20.99 21.05 3,427,849 -0.01(-0.03%)
Aug 17, 2006 21.32 21.32 20.94 21.06 8,619,513 -0.27(-1.25%)
Aug 16, 2006 21.37 21.44 21.25 21.32 5,464,098 -0.12(-0.55%)
Aug 15, 2006 21.51 21.57 21.37 21.44 4,216,002 +0.16(+0.74%)
Aug 14, 2006 21.42 21.47 21.26 21.29 3,755,779 +0.05(+0.25%)
Aug 11, 2006 21.26 21.31 21.05 21.23 4,486,755 -0.10(-0.47%)
Aug 10, 2006 21.09 21.44 21.06 21.33 5,404,398 +0.29(+1.36%)
Aug 09, 2006 21.07 21.28 21.00 21.05 4,671,460 +0.03(+0.14%)
Aug 08, 2006 21.09 21.18 20.93 21.02 6,309,709 -0.03(-0.15%)
Aug 07, 2006 20.94 21.07 20.87 21.05 5,932,169 +0.20(+0.96%)
Aug 04, 2006 20.80 20.91 20.70 20.85 6,799,642 +0.08(+0.38%)
Aug 03, 2006 21.00 21.14 20.76 20.77 7,510,157 -0.28(-1.32%)
Aug 02, 2006 20.80 21.14 20.71 21.05 6,322,882 +0.17(+0.80%)
Aug 01, 2006 21.09 21.11 20.77 20.88 6,128,647 -0.28(-1.33%)
Jul 31, 2006 21.20 21.38 21.13 21.16 5,249,402 -0.12(-0.59%)
Jul 28, 2006 21.12 21.39 21.04 21.29 4,722,191 +0.27(+1.27%)
Jul 27, 2006 21.25 21.32 20.92 21.02 7,477,924 -0.19(-0.89%)
Jul 26, 2006 21.34 21.45 21.12 21.21 8,714,529 -0.43(-1.98%)
Jul 25, 2006 21.87 21.92 21.41 21.64 10,041,384 -0.51(-2.32%)
Jul 24, 2006 22.12 22.26 22.12 22.15 4,987,619 +0.01(+0.03%)
Jul 21, 2006 22.46 22.53 22.09 22.15 5,972,249 -0.14(-0.61%)
Jul 20, 2006 22.15 22.37 21.98 22.28 4,396,504 +0.06(+0.29%)
Jul 19, 2006 21.80 22.30 21.75 22.22 4,889,800 +0.50(+2.30%)
Jul 18, 2006 21.79 21.79 21.52 21.72 4,689,679 -0.00(-0.02%)
Jul 17, 2006 21.75 21.87 21.67 21.72 5,355,349 -0.05(-0.21%)
Jul 14, 2006 21.88 21.88 21.55 21.77 4,400,147 -0.21(-0.96%)
Jul 13, 2006 21.74 22.11 21.72 21.98 4,667,817 +0.06(+0.29%)
Jul 12, 2006 22.03 22.07 21.84 21.91 3,471,853 -0.08(-0.36%)
Jul 11, 2006 21.94 22.03 21.84 21.99 2,708,645 +0.01(+0.03%)
Jul 10, 2006 21.73 22.03 21.73 21.98 2,874,852 +0.26(+1.22%)
Jul 07, 2006 21.68 21.84 21.68 21.72 4,478,626 -0.05(-0.25%)
Jul 06, 2006 21.37 21.79 21.36 21.77 6,253,372 +0.45(+2.11%)
Jul 05, 2006 21.34 21.38 21.02 21.32 6,864,667 -0.04(-0.18%)
Jul 03, 2006 21.15 21.40 21.15 21.36 2,675,292 -0.01(-0.03%)
Jun 30, 2006 21.51 21.52 21.32 21.37 6,678,000 -0.09(-0.42%)
Jun 29, 2006 21.16 21.50 21.14 21.46 5,615,170 +0.29(+1.37%)
Jun 28, 2006 21.37 21.40 20.86 21.17 7,935,064 -0.28(-1.31%)
Jun 27, 2006 21.44 21.48 21.30 21.45 8,144,435 -0.03(-0.13%)
Jun 26, 2006 21.43 21.56 21.38 21.48 5,700,656 +0.05(+0.23%)
Jun 23, 2006 21.41 21.58 21.39 21.43 3,234,735 -0.08(-0.38%)
Jun 22, 2006 21.55 21.55 21.35 21.51 4,370,157 -0.01(-0.07%)
Jun 21, 2006 21.57 21.63 21.45 21.53 6,687,809 +0.06(+0.28%)
Jun 20, 2006 21.52 21.64 21.44 21.47 6,756,759 -0.07(-0.31%)
Jun 19, 2006 21.65 21.72 21.41 21.54 5,532,487 -0.12(-0.54%)
Jun 16, 2006 21.55 21.86 21.53 21.65 9,808,750 +0.16(+0.73%)
Jun 15, 2006 21.45 21.63 21.26 21.50 9,481,661 -0.04(-0.17%)
Jun 14, 2006 21.87 21.92 21.32 21.53 10,758,346 -0.37(-1.71%)
Jun 13, 2006 21.85 22.10 21.70 21.91 7,595,082 +0.03(+0.13%)
Jun 12, 2006 21.98 22.23 21.87 21.88 9,256,595 -0.07(-0.31%)
Jun 09, 2006 21.79 22.02 21.76 21.95 8,314,286 +0.16(+0.72%)
Jun 08, 2006 21.62 21.80 21.52 21.79 9,949,452 +0.12(+0.56%)
Jun 07, 2006 21.56 21.76 21.50 21.67 7,136,541 +0.19(+0.86%)
Jun 06, 2006 21.26 21.50 21.23 21.48 5,957,114 +0.22(+1.04%)
Jun 05, 2006 21.41 21.57 21.22 21.26 4,754,704 -0.22(-1.05%)
Jun 02, 2006 21.76 21.76 21.30 21.49 4,811,882 -0.20(-0.90%)
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.