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 (%)
Oct 31, 2006 22.65 22.86 22.59 22.82 6,973,697 +0.06(+0.27%)
Oct 30, 2006 22.56 22.79 22.54 22.76 5,159,712 +0.17(+0.77%)
Oct 27, 2006 22.40 22.68 22.38 22.59 7,070,394 +0.19(+0.84%)
Oct 26, 2006 22.41 22.47 22.12 22.40 8,861,397 +0.22(+0.98%)
Oct 25, 2006 22.03 22.38 21.95 22.18 12,523,842 +0.61(+2.81%)
Oct 24, 2006 21.46 21.65 21.41 21.57 7,010,975 +0.06(+0.27%)
Oct 23, 2006 21.65 21.66 21.46 21.52 6,555,797 -0.15(-0.71%)
Oct 20, 2006 21.51 21.71 21.47 21.67 9,057,314 +0.18(+0.85%)
Oct 19, 2006 21.53 21.65 21.49 21.49 7,165,690 -0.07(-0.31%)
Oct 18, 2006 21.41 21.66 21.39 21.56 7,059,463 +0.22(+1.05%)
Oct 17, 2006 21.33 21.42 21.18 21.33 8,674,449 -0.11(-0.50%)
Oct 16, 2006 21.55 21.58 21.40 21.44 9,667,768 -0.25(-1.17%)
Oct 13, 2006 21.87 21.90 21.69 21.69 6,542,343 -0.24(-1.11%)
Oct 12, 2006 22.19 22.19 21.82 21.93 7,518,285 -0.20(-0.89%)
Oct 11, 2006 22.12 22.33 22.03 22.13 5,309,382 -0.08(-0.35%)
Oct 10, 2006 22.35 22.39 22.15 22.21 4,589,338 -0.13(-0.59%)
Oct 09, 2006 22.21 22.37 22.12 22.34 3,809,593 -0.01(-0.05%)
Oct 06, 2006 22.37 22.48 22.27 22.35 4,113,699 -0.09(-0.38%)
Oct 05, 2006 22.21 22.46 22.20 22.44 6,267,386 +0.17(+0.79%)
Oct 04, 2006 22.14 22.30 22.05 22.26 9,091,508 +0.12(+0.55%)
Oct 03, 2006 22.19 22.27 22.09 22.14 4,379,967 -0.12(-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.