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 (%)
Aug 31, 2006 21.61 21.81 21.58 21.73 3,817,624 +0.08(+0.35%)
Aug 30, 2006 21.53 21.71 21.46 21.65 3,657,844 +0.07(+0.34%)
Aug 29, 2006 21.33 21.59 21.30 21.58 4,561,699 +0.20(+0.95%)
Aug 28, 2006 21.40 21.44 21.34 21.38 3,547,927 +0.04(+0.17%)
Aug 25, 2006 21.38 21.42 21.22 21.34 2,900,821 -0.13(-0.63%)
Aug 24, 2006 21.52 21.58 21.44 21.48 2,506,331 -0.02(-0.10%)
Aug 23, 2006 21.37 21.58 21.34 21.50 3,090,903 +0.12(+0.56%)
Aug 22, 2006 21.56 21.61 21.32 21.38 4,226,989 -0.13(-0.62%)
Aug 21, 2006 21.50 21.63 21.44 21.51 3,488,699 +0.09(+0.44%)
Aug 18, 2006 21.45 21.53 21.36 21.42 3,369,139 -0.01(-0.03%)
Aug 17, 2006 21.70 21.70 21.30 21.42 8,471,885 -0.27(-1.26%)
Aug 16, 2006 21.74 21.81 21.62 21.70 5,370,513 -0.12(-0.55%)
Aug 15, 2006 21.89 21.94 21.75 21.82 4,143,794 +0.16(+0.74%)
Aug 14, 2006 21.80 21.85 21.63 21.66 3,691,453 +0.05(+0.25%)
Aug 11, 2006 21.63 21.69 21.42 21.60 4,409,909 -0.10(-0.47%)
Aug 10, 2006 21.46 21.81 21.43 21.70 5,311,836 +0.29(+1.36%)
Aug 09, 2006 21.44 21.65 21.37 21.41 4,591,451 +0.03(+0.14%)
Aug 08, 2006 21.46 21.55 21.29 21.38 6,201,641 -0.03(-0.15%)
Aug 07, 2006 21.30 21.44 21.24 21.42 5,830,568 +0.20(+0.96%)
Aug 04, 2006 21.16 21.27 21.06 21.21 6,683,183 +0.08(+0.38%)
Aug 03, 2006 21.36 21.50 21.13 21.13 7,381,529 -0.28(-1.32%)
Aug 02, 2006 21.17 21.50 21.07 21.42 6,214,589 +0.17(+0.80%)
Aug 01, 2006 21.46 21.48 21.13 21.25 6,023,680 -0.29(-1.33%)
Jul 31, 2006 21.57 21.75 21.50 21.53 5,159,494 -0.13(-0.59%)
Jul 28, 2006 21.49 21.76 21.41 21.66 4,641,314 +0.27(+1.27%)
Jul 27, 2006 21.62 21.69 21.29 21.39 7,349,849 -0.19(-0.89%)
Jul 26, 2006 21.71 21.83 21.49 21.58 8,565,274 -0.44(-1.98%)
Jul 25, 2006 22.25 22.31 21.78 22.02 9,869,404 -0.52(-2.32%)
Jul 24, 2006 22.50 22.65 22.50 22.54 4,902,195 +0.01(+0.03%)
Jul 21, 2006 22.85 22.93 22.48 22.53 5,869,962 -0.14(-0.61%)
Jul 20, 2006 22.54 22.76 22.36 22.67 4,321,204 +0.07(+0.29%)
Jul 19, 2006 22.18 22.69 22.13 22.60 4,806,052 +0.51(+2.30%)
Jul 18, 2006 22.17 22.17 21.90 22.10 4,609,358 -0.00(-0.02%)
Jul 17, 2006 22.12 22.26 22.05 22.10 5,263,627 -0.05(-0.21%)
Jul 14, 2006 22.26 22.26 21.93 22.15 4,324,785 -0.21(-0.96%)
Jul 13, 2006 22.12 22.50 22.10 22.36 4,587,870 +0.07(+0.29%)
Jul 12, 2006 22.42 22.45 22.22 22.30 3,412,390 -0.08(-0.36%)
Jul 11, 2006 22.32 22.42 22.22 22.38 2,662,254 +0.01(+0.03%)
Jul 10, 2006 22.11 22.42 22.11 22.37 2,825,614 +0.27(+1.22%)
Jul 07, 2006 22.06 22.22 22.06 22.10 4,401,920 -0.05(-0.25%)
Jul 06, 2006 21.74 22.16 21.73 22.15 6,146,270 +0.46(+2.11%)
Jul 05, 2006 21.71 21.75 21.38 21.70 6,747,095 -0.04(-0.18%)
Jul 03, 2006 21.52 21.77 21.52 21.74 2,629,471 -0.01(-0.03%)
Jun 30, 2006 21.89 21.90 21.69 21.74 6,563,624 -0.09(-0.42%)
Jun 29, 2006 21.53 21.87 21.50 21.83 5,518,998 +0.29(+1.36%)
Jun 28, 2006 21.74 21.77 21.22 21.54 7,799,159 -0.29(-1.31%)
Jun 27, 2006 21.82 21.86 21.67 21.83 8,004,944 -0.03(-0.13%)
Jun 26, 2006 21.80 21.94 21.75 21.86 5,603,020 +0.05(+0.23%)
Jun 23, 2006 21.78 21.95 21.76 21.81 3,179,333 -0.08(-0.38%)
Jun 22, 2006 21.93 21.93 21.73 21.89 4,295,309 -0.01(-0.07%)
Jun 21, 2006 21.95 22.01 21.82 21.90 6,573,266 +0.06(+0.28%)
Jun 20, 2006 21.90 22.02 21.81 21.84 6,641,034 -0.07(-0.31%)
Jun 19, 2006 22.03 22.10 21.78 21.91 5,437,731 -0.12(-0.54%)
Jun 16, 2006 21.93 22.24 21.90 22.03 9,640,754 +0.16(+0.73%)
Jun 15, 2006 21.82 22.01 21.63 21.87 9,319,267 -0.04(-0.17%)
Jun 14, 2006 22.25 22.30 21.69 21.91 10,574,085 -0.38(-1.71%)
Jun 13, 2006 22.23 22.48 22.08 22.29 7,465,000 +0.03(+0.13%)
Jun 12, 2006 22.36 22.62 22.25 22.26 9,098,055 -0.07(-0.31%)
Jun 09, 2006 22.17 22.40 22.14 22.33 8,171,886 +0.16(+0.72%)
Jun 08, 2006 22.00 22.18 21.90 22.17 9,779,046 +0.12(+0.56%)
Jun 07, 2006 21.93 22.14 21.87 22.05 7,014,312 +0.19(+0.86%)
Jun 06, 2006 21.63 21.87 21.60 21.86 5,855,086 +0.23(+1.04%)
Jun 05, 2006 21.78 21.95 21.59 21.63 4,673,269 -0.23(-1.05%)
Jun 02, 2006 22.14 22.14 21.67 21.86 4,729,468 -0.20(-0.91%)
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.