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 (%)
Nov 30, 2005 19.51 19.61 19.42 19.45 6,132,851 +0.08(+0.42%)
Nov 29, 2005 19.37 19.46 19.29 19.37 4,797,027 -0.01(-0.04%)
Nov 28, 2005 19.31 19.48 19.23 19.38 5,998,035 +0.09(+0.48%)
Nov 25, 2005 19.33 19.41 19.28 19.28 1,509,599 +0.02(+0.09%)
Nov 23, 2005 19.26 19.30 19.14 19.27 2,980,239 +0.05(+0.24%)
Nov 22, 2005 19.37 19.41 19.14 19.22 4,536,365 -0.19(-0.96%)
Nov 21, 2005 19.25 19.49 19.20 19.41 4,284,111 +0.19(+0.98%)
Nov 18, 2005 19.48 19.48 19.08 19.22 7,989,439 -0.12(-0.63%)
Nov 17, 2005 19.11 19.37 19.07 19.34 5,206,239 +0.21(+1.12%)
Nov 16, 2005 19.20 19.20 19.05 19.12 3,675,338 +0.02(+0.13%)
Nov 15, 2005 19.10 19.18 18.96 19.10 4,162,188 +0.13(+0.68%)
Nov 14, 2005 19.10 19.22 18.92 18.97 4,431,819 -0.16(-0.86%)
Nov 11, 2005 19.14 19.17 19.02 19.13 3,538,280 -0.01(-0.04%)
Nov 10, 2005 18.90 19.18 18.89 19.14 5,220,813 +0.17(+0.92%)
Nov 09, 2005 18.79 19.01 18.80 18.97 6,303,823 +0.18(+0.95%)
Nov 08, 2005 18.43 18.86 18.43 18.79 7,391,037 +0.25(+1.33%)
Nov 07, 2005 18.50 18.56 18.26 18.54 6,864,107 +0.04(+0.23%)
Nov 04, 2005 18.45 18.61 18.45 18.50 5,218,851 -0.05(-0.29%)
Nov 03, 2005 18.66 18.77 18.46 18.55 8,899,235 -0.10(-0.55%)
Nov 02, 2005 18.72 18.84 18.56 18.66 5,918,435 -0.03(-0.13%)
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.