Skip to main content

Colgate-Palmolive (NY: CL )

90.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.55 18.75 18.47 18.75 10,632,219 +0.31(+1.70%)
Jan 28, 2005 18.66 18.76 17.97 18.43 20,127,052 -0.37(-1.95%)
Jan 27, 2005 18.53 18.88 18.19 18.80 20,463,112 +1.00(+5.63%)
Jan 26, 2005 17.84 17.98 17.79 17.80 5,522,397 +0.03(+0.16%)
Jan 25, 2005 17.66 17.85 17.56 17.77 7,898,348 +0.19(+1.10%)
Jan 24, 2005 17.77 17.80 17.53 17.58 5,463,537 -0.19(-1.08%)
Jan 21, 2005 17.88 17.94 17.64 17.77 5,264,818 -0.11(-0.64%)
Jan 20, 2005 17.88 18.00 17.80 17.88 4,523,472 +0.02(+0.10%)
Jan 19, 2005 17.89 18.01 17.80 17.86 3,396,457 -0.02(-0.14%)
Jan 18, 2005 17.75 17.95 17.67 17.89 4,803,193 +0.02(+0.12%)
Jan 14, 2005 17.80 17.87 17.67 17.87 4,733,683 +0.06(+0.36%)
Jan 13, 2005 18.02 18.15 17.74 17.80 5,887,884 -0.11(-0.62%)
Jan 12, 2005 17.88 17.95 17.80 17.91 6,556,357 -0.09(-0.48%)
Jan 11, 2005 17.97 18.06 17.84 18.00 5,805,201 -0.03(-0.18%)
Jan 10, 2005 17.87 18.14 17.86 18.03 6,564,205 +0.16(+0.92%)
Jan 07, 2005 17.74 17.96 17.61 17.87 5,173,446 +0.12(+0.70%)
Jan 06, 2005 17.66 18.02 17.57 17.74 8,390,523 +0.42(+2.43%)
Jan 05, 2005 17.50 17.65 17.30 17.32 12,494,973 -0.40(-2.25%)
Jan 04, 2005 17.88 18.01 17.72 17.72 5,459,614 -0.12(-0.70%)
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.