Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.12 20.23 19.77 19.78 4,990,073 -0.34(-1.71%)
Feb 27, 2006 19.74 20.16 19.71 20.12 4,754,537 +0.29(+1.48%)
Feb 24, 2006 19.89 19.96 19.78 19.83 4,141,314 -0.01(-0.05%)
Feb 23, 2006 19.73 19.96 19.69 19.84 4,069,689 +0.03(+0.15%)
Feb 22, 2006 19.66 19.96 19.61 19.81 4,023,408 +0.09(+0.46%)
Feb 21, 2006 19.78 19.82 19.69 19.72 3,774,097 -0.17(-0.88%)
Feb 17, 2006 19.88 19.93 19.78 19.89 4,426,713 -0.00(-0.02%)
Feb 16, 2006 19.78 19.90 19.73 19.90 3,368,313 +0.11(+0.55%)
Feb 15, 2006 19.70 19.82 19.50 19.79 4,479,606 +0.09(+0.48%)
Feb 14, 2006 19.66 19.77 19.60 19.69 3,748,753 +0.06(+0.30%)
Feb 13, 2006 19.60 19.65 19.49 19.63 3,265,007 +0.03(+0.13%)
Feb 10, 2006 19.55 19.70 19.51 19.61 4,067,485 +0.09(+0.48%)
Feb 09, 2006 19.49 19.70 19.47 19.51 4,234,703 -0.04(-0.22%)
Feb 08, 2006 19.50 19.67 19.44 19.56 3,628,092 +0.02(+0.11%)
Feb 07, 2006 19.60 19.64 19.45 19.54 4,480,432 -0.12(-0.61%)
Feb 06, 2006 19.67 19.74 19.60 19.66 3,898,615 -0.14(-0.72%)
Feb 03, 2006 19.77 19.93 19.72 19.80 4,130,846 -0.11(-0.55%)
Feb 02, 2006 20.07 20.07 19.89 19.91 6,702,742 -0.17(-0.83%)
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.