Skip to main content

Colgate-Palmolive (NY: CL )

102.14 -1.04 (-1.00%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.86 23.91 23.65 23.68 3,229,470 -0.17(-0.72%)
Dec 28, 2006 23.68 23.88 23.62 23.85 2,503,576 +0.24(+1.03%)
Dec 27, 2006 23.69 23.71 23.51 23.61 3,153,162 +0.01(+0.06%)
Dec 26, 2006 23.47 23.64 23.43 23.59 2,649,031 +0.15(+0.63%)
Dec 22, 2006 23.42 23.52 23.29 23.45 3,531,398 -0.04(-0.15%)
Dec 21, 2006 23.65 23.73 23.38 23.48 5,347,648 -0.17(-0.74%)
Dec 20, 2006 23.66 23.75 23.62 23.66 5,495,582 +0.03(+0.12%)
Dec 19, 2006 23.63 23.70 23.53 23.63 5,677,675 -0.04(-0.15%)
Dec 18, 2006 23.63 23.74 23.60 23.66 3,463,079 -0.05(-0.21%)
Dec 15, 2006 23.76 23.82 23.70 23.71 6,138,832 -0.13(-0.56%)
Dec 14, 2006 23.88 23.97 23.77 23.85 4,296,411 +0.05(+0.21%)
Dec 13, 2006 23.95 24.01 23.66 23.80 3,468,864 -0.05(-0.20%)
Dec 12, 2006 23.95 23.95 23.78 23.85 4,356,466 -0.07(-0.30%)
Dec 11, 2006 23.83 23.93 23.77 23.92 2,904,678 +0.11(+0.44%)
Dec 08, 2006 23.83 23.85 23.61 23.81 2,477,681 -0.01(-0.05%)
Dec 07, 2006 23.85 24.01 23.79 23.82 2,309,362 -0.08(-0.35%)
Dec 06, 2006 23.81 23.93 23.78 23.91 3,634,428 +0.10(+0.43%)
Dec 05, 2006 24.06 24.13 23.78 23.81 4,387,320 -0.24(-1.00%)
Dec 04, 2006 23.78 24.05 23.77 24.05 3,825,337 +0.32(+1.35%)
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.