Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.92 22.12 21.89 22.04 3,763,792 +0.08(+0.35%)
Aug 30, 2006 21.83 22.02 21.77 21.96 3,606,266 +0.07(+0.34%)
Aug 29, 2006 21.63 21.90 21.60 21.89 4,497,376 +0.21(+0.95%)
Aug 28, 2006 21.70 21.75 21.64 21.68 3,497,898 +0.04(+0.17%)
Aug 25, 2006 21.69 21.72 21.52 21.65 2,859,917 -0.14(-0.63%)
Aug 24, 2006 21.83 21.89 21.75 21.78 2,470,990 -0.02(-0.10%)
Aug 23, 2006 21.67 21.89 21.65 21.80 3,047,319 +0.12(+0.56%)
Aug 22, 2006 21.87 21.92 21.63 21.68 4,167,385 -0.14(-0.62%)
Aug 21, 2006 21.80 21.94 21.75 21.82 3,439,505 +0.10(+0.44%)
Aug 18, 2006 21.75 21.83 21.66 21.72 3,321,632 -0.01(-0.03%)
Aug 17, 2006 22.01 22.01 21.61 21.73 8,352,425 -0.28(-1.26%)
Aug 16, 2006 22.05 22.12 21.93 22.01 5,294,785 -0.12(-0.55%)
Aug 15, 2006 22.20 22.26 22.06 22.13 4,085,363 +0.16(+0.74%)
Aug 14, 2006 22.11 22.16 21.94 21.97 3,639,401 +0.06(+0.25%)
Aug 11, 2006 21.94 22.00 21.73 21.91 4,347,726 -0.10(-0.47%)
Aug 10, 2006 21.76 22.12 21.73 22.01 5,236,935 +0.29(+1.36%)
Aug 09, 2006 21.74 21.96 21.67 21.72 4,526,708 +0.03(+0.14%)
Aug 08, 2006 21.77 21.86 21.59 21.69 6,114,193 -0.03(-0.15%)
Aug 07, 2006 21.61 21.75 21.54 21.72 5,748,352 +0.21(+0.96%)
Aug 04, 2006 21.47 21.58 21.36 21.52 6,588,945 +0.08(+0.38%)
Aug 03, 2006 21.67 21.81 21.43 21.44 7,277,444 -0.29(-1.32%)
Aug 02, 2006 21.47 21.81 21.37 21.72 6,126,958 +0.17(+0.80%)
Aug 01, 2006 21.77 21.79 21.44 21.55 5,938,742 -0.29(-1.33%)
Jul 31, 2006 21.88 22.07 21.80 21.84 5,086,742 -0.13(-0.59%)
Jul 28, 2006 21.80 22.07 21.72 21.97 4,575,867 +0.28(+1.27%)
Jul 27, 2006 21.93 22.00 21.59 21.69 7,246,210 -0.20(-0.89%)
Jul 26, 2006 22.02 22.14 21.80 21.89 8,444,497 -0.44(-1.98%)
Jul 25, 2006 22.57 22.63 22.10 22.33 9,730,237 -0.53(-2.32%)
Jul 24, 2006 22.82 22.98 22.82 22.86 4,833,070 +0.01(+0.03%)
Jul 21, 2006 23.18 23.25 22.80 22.85 5,787,190 -0.14(-0.61%)
Jul 20, 2006 22.86 23.09 22.68 22.99 4,260,272 +0.07(+0.29%)
Jul 19, 2006 22.50 23.02 22.45 22.93 4,738,282 +0.52(+2.30%)
Jul 18, 2006 22.49 22.49 22.21 22.41 4,544,362 -0.00(-0.02%)
Jul 17, 2006 22.44 22.57 22.36 22.42 5,189,405 -0.05(-0.21%)
Jul 14, 2006 22.58 22.58 22.24 22.46 4,263,802 -0.22(-0.96%)
Jul 13, 2006 22.44 22.82 22.42 22.68 4,523,178 +0.07(+0.29%)
Jul 12, 2006 22.74 22.77 22.54 22.61 3,364,273 -0.08(-0.36%)
Jul 11, 2006 22.64 22.74 22.54 22.70 2,624,714 +0.01(+0.03%)
Jul 10, 2006 22.42 22.74 22.42 22.69 2,785,771 +0.27(+1.22%)
Jul 07, 2006 22.37 22.53 22.37 22.42 4,339,850 -0.06(-0.25%)
Jul 06, 2006 22.05 22.48 22.04 22.47 6,059,602 +0.46(+2.11%)
Jul 05, 2006 22.03 22.07 21.69 22.01 6,651,956 -0.04(-0.18%)
Jul 03, 2006 21.82 22.08 21.82 22.05 2,592,394 -0.01(-0.03%)
Jun 30, 2006 22.20 22.21 22.00 22.05 6,471,072 -0.09(-0.42%)
Jun 29, 2006 21.83 22.19 21.81 22.15 5,441,176 +0.30(+1.37%)
Jun 28, 2006 22.05 22.08 21.53 21.85 7,689,185 -0.29(-1.31%)
Jun 27, 2006 22.13 22.17 21.98 22.14 7,892,068 -0.03(-0.13%)
Jun 26, 2006 22.11 22.25 22.07 22.17 5,524,013 +0.05(+0.23%)
Jun 23, 2006 22.09 22.27 22.07 22.12 3,134,502 -0.08(-0.38%)
Jun 22, 2006 22.24 22.24 22.04 22.20 4,234,742 -0.01(-0.07%)
Jun 21, 2006 22.26 22.32 22.14 22.22 6,480,578 +0.06(+0.28%)
Jun 20, 2006 22.21 22.33 22.12 22.15 6,547,391 -0.07(-0.31%)
Jun 19, 2006 22.35 22.42 22.10 22.22 5,361,055 -0.12(-0.54%)
Jun 16, 2006 22.24 22.56 22.22 22.35 9,504,812 +0.16(+0.73%)
Jun 15, 2006 22.13 22.32 21.94 22.18 9,187,858 -0.04(-0.17%)
Jun 14, 2006 22.57 22.62 22.00 22.22 10,424,983 -0.39(-1.71%)
Jun 13, 2006 22.55 22.81 22.39 22.61 7,359,738 +0.03(+0.13%)
Jun 12, 2006 22.68 22.95 22.57 22.58 8,969,765 -0.07(-0.31%)
Jun 09, 2006 22.49 22.72 22.46 22.65 8,056,656 +0.16(+0.72%)
Jun 08, 2006 22.31 22.50 22.21 22.49 9,641,153 +0.13(+0.56%)
Jun 07, 2006 22.25 22.46 22.19 22.36 6,915,405 +0.19(+0.86%)
Jun 06, 2006 21.94 22.19 21.91 22.17 5,772,524 +0.23(+1.04%)
Jun 05, 2006 22.09 22.26 21.90 21.94 4,607,373 -0.23(-1.05%)
Jun 02, 2006 22.46 22.46 21.98 22.17 4,662,779 -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.