Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.38 23.59 23.31 23.55 6,757,607 +0.06(+0.27%)
Oct 30, 2006 23.28 23.52 23.26 23.49 4,999,830 +0.18(+0.77%)
Oct 27, 2006 23.12 23.41 23.10 23.31 6,851,308 +0.20(+0.84%)
Oct 26, 2006 23.12 23.19 22.83 23.12 8,586,813 +0.22(+0.98%)
Oct 25, 2006 22.74 23.09 22.65 22.89 12,135,773 +0.63(+2.81%)
Oct 24, 2006 22.15 22.34 22.09 22.26 6,793,729 +0.06(+0.27%)
Oct 23, 2006 22.34 22.36 22.15 22.21 6,352,656 -0.16(-0.71%)
Oct 20, 2006 22.20 22.41 22.16 22.36 8,776,660 +0.19(+0.85%)
Oct 19, 2006 22.22 22.34 22.17 22.18 6,943,651 -0.07(-0.31%)
Oct 18, 2006 22.09 22.35 22.07 22.25 6,840,716 +0.23(+1.05%)
Oct 17, 2006 22.01 22.10 21.85 22.01 8,405,658 -0.11(-0.50%)
Oct 16, 2006 22.24 22.27 22.09 22.12 9,368,198 -0.26(-1.17%)
Oct 13, 2006 22.57 22.60 22.38 22.39 6,339,619 -0.25(-1.11%)
Oct 12, 2006 22.90 22.90 22.52 22.64 7,285,320 -0.20(-0.89%)
Oct 11, 2006 22.83 23.05 22.73 22.84 5,144,863 -0.08(-0.35%)
Oct 10, 2006 23.07 23.10 22.86 22.92 4,447,130 -0.14(-0.59%)
Oct 09, 2006 22.92 23.08 22.83 23.06 3,691,547 -0.01(-0.05%)
Oct 06, 2006 23.09 23.20 22.98 23.07 3,986,230 -0.09(-0.38%)
Oct 05, 2006 22.92 23.18 22.91 23.16 6,073,182 +0.18(+0.79%)
Oct 04, 2006 22.85 23.02 22.75 22.98 8,809,795 +0.13(+0.55%)
Oct 03, 2006 22.90 22.99 22.80 22.85 4,244,247 -0.13(-0.56%)
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.