Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.48 18.51 18.11 18.12 7,051,778 -0.35(-1.89%)
Jun 29, 2005 18.36 18.54 18.36 18.47 5,783,736 +0.09(+0.47%)
Jun 28, 2005 18.27 18.51 18.20 18.38 6,691,999 +0.17(+0.96%)
Jun 27, 2005 18.40 18.40 18.14 18.20 6,954,257 -0.16(-0.89%)
Jun 24, 2005 18.66 18.69 18.26 18.37 8,368,855 -0.27(-1.46%)
Jun 23, 2005 18.66 18.68 18.56 18.64 6,539,106 +0.05(+0.29%)
Jun 22, 2005 18.60 18.64 18.45 18.59 6,083,184 +0.13(+0.71%)
Jun 21, 2005 18.39 18.46 18.25 18.45 5,266,657 +0.04(+0.20%)
Jun 20, 2005 18.10 18.47 18.04 18.42 8,847,642 +0.51(+2.86%)
Jun 17, 2005 17.79 17.95 17.77 17.91 7,997,781 +0.16(+0.88%)
Jun 16, 2005 17.95 17.97 17.74 17.75 5,714,590 -0.23(-1.29%)
Jun 15, 2005 18.06 18.06 17.85 17.98 3,547,927 -0.04(-0.22%)
Jun 14, 2005 17.99 18.08 17.96 18.02 3,544,897 -0.01(-0.08%)
Jun 13, 2005 18.04 18.19 17.98 18.04 3,525,613 -0.03(-0.14%)
Jun 10, 2005 18.08 18.20 18.02 18.06 5,076,850 +0.02(+0.12%)
Jun 09, 2005 18.02 18.11 17.98 18.04 5,640,485 -0.04(-0.20%)
Jun 08, 2005 18.02 18.15 17.96 18.08 5,107,704 +0.05(+0.26%)
Jun 07, 2005 17.75 18.11 17.75 18.03 6,279,603 +0.26(+1.45%)
Jun 06, 2005 17.76 17.81 17.62 17.77 5,296,133 -0.05(-0.26%)
Jun 03, 2005 17.92 18.00 17.79 17.82 5,340,210 -0.19(-1.05%)
Jun 02, 2005 18.15 18.20 17.98 18.01 4,354,813 -0.23(-1.27%)
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.