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 (%)
Aug 31, 2005 19.02 19.09 18.88 19.06 4,925,060 +0.03(+0.17%)
Aug 30, 2005 19.13 19.14 18.87 19.02 4,998,889 -0.16(-0.81%)
Aug 29, 2005 18.86 19.24 18.86 19.18 3,127,267 +0.24(+1.28%)
Aug 26, 2005 19.05 19.03 18.88 18.94 4,485,942 -0.11(-0.57%)
Aug 25, 2005 19.09 19.10 19.00 19.05 3,323,961 -0.07(-0.34%)
Aug 24, 2005 19.22 19.34 18.96 19.11 8,019,269 -0.13(-0.68%)
Aug 23, 2005 19.04 19.33 19.02 19.24 5,559,218 +0.22(+1.14%)
Aug 22, 2005 18.93 19.11 18.93 19.02 4,850,129 +0.11(+0.56%)
Aug 19, 2005 19.13 19.13 18.92 18.92 4,655,088 -0.23(-1.19%)
Aug 18, 2005 18.83 19.24 18.82 19.15 4,954,812 +0.31(+1.64%)
Aug 17, 2005 18.98 19.03 18.82 18.84 3,745,723 -0.17(-0.92%)
Aug 16, 2005 19.18 19.23 18.98 19.01 2,416,524 -0.14(-0.74%)
Aug 15, 2005 19.19 19.23 19.09 19.16 2,748,479 -0.01(-0.06%)
Aug 12, 2005 19.09 19.23 18.99 19.17 4,408,532 +0.04(+0.19%)
Aug 11, 2005 19.15 19.24 19.07 19.13 3,979,056 -0.02(-0.10%)
Aug 10, 2005 19.23 19.33 19.01 19.15 4,658,118 +0.04(+0.23%)
Aug 09, 2005 19.14 19.16 19.05 19.10 3,632,775 +0.02(+0.09%)
Aug 08, 2005 19.17 19.21 19.02 19.09 3,319,002 -0.01(-0.08%)
Aug 05, 2005 19.02 19.15 18.97 19.10 3,167,487 +0.09(+0.46%)
Aug 04, 2005 19.28 19.28 18.97 19.01 4,892,277 -0.27(-1.39%)
Aug 03, 2005 19.53 19.53 19.18 19.28 5,742,414 +0.07(+0.34%)
Aug 02, 2005 19.25 19.29 19.08 19.22 5,434,976 -0.04(-0.21%)
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.