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 (%)
Dec 30, 2005 19.60 19.71 19.56 19.57 2,730,507 -0.16(-0.81%)
Dec 29, 2005 19.78 19.81 19.66 19.73 3,400,381 +0.02(+0.09%)
Dec 28, 2005 19.58 19.78 19.55 19.71 3,880,785 +0.08(+0.40%)
Dec 27, 2005 19.79 19.82 19.61 19.63 2,811,509 -0.17(-0.85%)
Dec 23, 2005 19.84 19.86 19.70 19.80 1,928,901 +0.03(+0.14%)
Dec 22, 2005 19.68 19.80 19.63 19.77 4,197,784 +0.06(+0.31%)
Dec 21, 2005 19.76 19.89 19.64 19.71 4,525,434 -0.04(-0.18%)
Dec 20, 2005 19.96 20.00 19.74 19.75 5,168,120 -0.19(-0.95%)
Dec 19, 2005 19.96 19.99 19.76 19.94 4,404,912 -0.02(-0.11%)
Dec 16, 2005 20.12 20.39 19.93 19.96 7,380,667 -0.16(-0.80%)
Dec 15, 2005 20.07 20.14 19.80 20.12 4,490,398 +0.05(+0.25%)
Dec 14, 2005 19.98 20.20 19.91 20.07 5,872,749 +0.21(+1.08%)
Dec 13, 2005 19.53 19.86 19.53 19.86 5,320,033 +0.28(+1.42%)
Dec 12, 2005 19.64 19.62 19.44 19.58 4,871,862 -0.06(-0.31%)
Dec 09, 2005 19.69 19.77 19.57 19.64 2,943,802 -0.08(-0.40%)
Dec 08, 2005 19.64 19.80 19.55 19.72 4,803,473 +0.12(+0.64%)
Dec 07, 2005 19.79 19.80 19.49 19.59 5,240,433 -0.22(-1.12%)
Dec 06, 2005 19.76 19.83 19.69 19.81 5,092,444 +0.10(+0.51%)
Dec 05, 2005 19.61 19.73 19.59 19.71 5,200,072 +0.10(+0.53%)
Dec 02, 2005 19.59 19.66 19.52 19.61 4,607,276 -0.08(-0.42%)
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.