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 (%)
Apr 28, 2006 21.07 21.15 20.91 21.09 8,824,400 -0.11(-0.54%)
Apr 27, 2006 21.31 21.31 21.01 21.21 9,317,135 +0.17(+0.83%)
Apr 26, 2006 20.71 21.15 20.69 21.03 10,695,843 +0.51(+2.49%)
Apr 25, 2006 20.55 20.66 20.43 20.52 6,084,082 +0.06(+0.31%)
Apr 24, 2006 20.37 20.67 20.35 20.46 5,058,530 +0.17(+0.84%)
Apr 21, 2006 20.44 20.46 20.18 20.29 4,814,685 -0.03(-0.14%)
Apr 20, 2006 20.20 20.50 20.20 20.32 4,878,028 +0.00(+0.02%)
Apr 19, 2006 20.22 20.34 20.14 20.31 3,397,578 +0.07(+0.33%)
Apr 18, 2006 20.08 20.27 20.05 20.24 4,273,180 +0.17(+0.85%)
Apr 17, 2006 20.16 20.24 19.98 20.07 4,105,571 -0.12(-0.60%)
Apr 13, 2006 20.29 20.24 20.05 20.19 4,474,142 -0.10(-0.49%)
Apr 12, 2006 20.41 20.48 20.27 20.29 3,563,505 -0.06(-0.32%)
Apr 11, 2006 20.53 20.59 20.27 20.36 5,792,869 -0.26(-1.28%)
Apr 10, 2006 20.44 20.66 20.39 20.62 3,107,487 +0.09(+0.43%)
Apr 07, 2006 20.70 20.73 20.50 20.53 4,433,781 -0.17(-0.83%)
Apr 06, 2006 20.69 20.75 20.59 20.70 3,751,855 +0.02(+0.09%)
Apr 05, 2006 20.69 20.75 20.59 20.69 4,753,863 +0.04(+0.19%)
Apr 04, 2006 20.59 20.74 20.55 20.65 4,995,186 +0.01(+0.07%)
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.