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 (%)
Oct 31, 2005 19.31 19.38 19.12 19.22 9,358,936 -0.07(-0.34%)
Oct 28, 2005 18.98 19.29 18.96 19.29 6,511,558 +0.38(+2.04%)
Oct 27, 2005 18.91 18.98 18.80 18.91 3,623,960 -0.03(-0.13%)
Oct 26, 2005 18.91 19.16 18.91 18.93 4,663,903 -0.09(-0.48%)
Oct 25, 2005 19.05 19.20 18.85 19.02 3,874,924 -0.04(-0.19%)
Oct 24, 2005 18.86 19.06 18.81 19.06 3,331,674 +0.17(+0.90%)
Oct 21, 2005 18.94 19.06 18.74 18.89 5,379,604 -0.02(-0.12%)
Oct 20, 2005 19.10 19.20 18.88 18.91 3,762,527 -0.21(-1.12%)
Oct 19, 2005 18.79 19.12 18.77 19.12 4,690,900 +0.21(+1.09%)
Oct 18, 2005 18.88 19.02 18.79 18.92 4,053,436 -0.10(-0.53%)
Oct 17, 2005 18.93 19.04 18.81 19.02 5,602,469 -0.00(-0.02%)
Oct 14, 2005 18.80 19.17 18.64 19.02 5,213,489 +0.23(+1.20%)
Oct 13, 2005 18.77 18.93 18.72 18.80 4,104,675 -0.07(-0.35%)
Oct 12, 2005 18.77 18.92 18.75 18.86 5,676,022 -0.07(-0.35%)
Oct 11, 2005 19.00 19.16 18.90 18.93 4,461,149 -0.04(-0.23%)
Oct 10, 2005 19.06 19.16 18.96 18.97 4,108,257 -0.14(-0.72%)
Oct 07, 2005 19.04 19.13 18.87 19.11 4,675,749 +0.16(+0.84%)
Oct 06, 2005 19.09 19.22 18.82 18.95 6,839,381 -0.08(-0.40%)
Oct 05, 2005 19.12 19.23 19.02 19.02 3,553,437 -0.23(-1.17%)
Oct 04, 2005 19.26 19.38 18.95 19.25 6,452,605 +0.01(+0.06%)
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.