Skip to main content

Colgate-Palmolive (NY: CL )

73.72 -1.27 (-1.70%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.23 19.32 18.96 19.32 4,471,547 +0.08(+0.44%)
Sep 29, 2005 19.10 19.32 18.95 19.23 5,095,230 +0.07(+0.36%)
Sep 28, 2005 19.02 19.24 19.00 19.16 4,350,746 +0.14(+0.75%)
Sep 27, 2005 18.77 19.07 18.76 19.02 4,777,649 +0.23(+1.23%)
Sep 26, 2005 19.14 19.19 18.73 18.79 5,325,626 -0.27(-1.40%)
Sep 23, 2005 19.03 19.15 18.90 19.06 3,235,934 +0.04(+0.21%)
Sep 22, 2005 18.92 19.07 18.78 19.02 5,594,558 +0.01(+0.04%)
Sep 21, 2005 19.11 19.13 18.93 19.01 6,296,953 -0.23(-1.22%)
Sep 20, 2005 19.32 19.41 19.17 19.24 4,274,494 -0.08(-0.44%)
Sep 19, 2005 19.55 19.59 19.21 19.33 3,182,366 -0.29(-1.49%)
Sep 16, 2005 19.47 19.65 19.30 19.62 6,246,938 +0.23(+1.19%)
Sep 15, 2005 19.26 19.44 19.17 19.39 3,341,703 +0.16(+0.84%)
Sep 14, 2005 19.23 19.34 19.14 19.23 3,865,629 -0.08(-0.40%)
Sep 13, 2005 19.30 19.36 19.17 19.30 4,477,286 -0.12(-0.64%)
Sep 12, 2005 19.48 19.53 19.36 19.43 3,182,639 -0.09(-0.45%)
Sep 09, 2005 19.61 19.65 19.49 19.52 3,574,559 -0.02(-0.11%)
Sep 08, 2005 19.47 19.67 19.44 19.54 6,020,641 -0.24(-1.22%)
Sep 07, 2005 19.61 19.87 19.60 19.78 7,542,951 +0.20(+1.03%)
Sep 06, 2005 19.46 19.63 19.39 19.58 6,155,381 +0.37(+1.94%)
Sep 02, 2005 19.28 19.28 19.12 19.21 3,370,400 -0.05(-0.29%)
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.