Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 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%)
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.