Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.27 22.38 22.08 22.16 6,087,445 -0.17(-0.75%)
Sep 28, 2006 22.16 22.33 22.07 22.32 3,700,563 +0.19(+0.85%)
Sep 27, 2006 22.17 22.25 22.09 22.13 5,977,014 -0.11(-0.51%)
Sep 26, 2006 22.18 22.44 22.14 22.25 6,125,844 +0.05(+0.24%)
Sep 25, 2006 22.16 22.23 22.04 22.20 4,685,194 +0.22(+0.99%)
Sep 22, 2006 22.01 22.10 21.91 21.98 3,913,858 -0.05(-0.24%)
Sep 21, 2006 22.17 22.28 21.95 22.03 4,238,705 -0.04(-0.16%)
Sep 20, 2006 22.05 22.20 21.96 22.07 3,115,895 +0.00(+0.02%)
Sep 19, 2006 22.03 22.12 21.94 22.06 2,581,958 -0.03(-0.13%)
Sep 18, 2006 22.14 22.25 22.04 22.09 3,067,967 -0.08(-0.35%)
Sep 15, 2006 22.08 22.22 22.01 22.17 6,571,492 +0.13(+0.58%)
Sep 14, 2006 21.69 22.07 21.61 22.04 5,624,980 +0.19(+0.85%)
Sep 13, 2006 22.08 22.14 21.73 21.86 8,492,826 -0.37(-1.67%)
Sep 12, 2006 22.16 22.30 22.10 22.23 6,677,719 +0.09(+0.40%)
Sep 11, 2006 21.66 22.14 21.66 22.14 7,073,758 +0.46(+2.12%)
Sep 08, 2006 21.71 21.84 21.61 21.68 3,885,269 +0.03(+0.13%)
Sep 07, 2006 21.86 22.01 21.63 21.65 6,855,418 -0.23(-1.06%)
Sep 06, 2006 21.64 21.91 21.58 21.88 5,547,062 +0.20(+0.92%)
Sep 05, 2006 21.67 21.74 21.53 21.68 4,467,415 +0.04(+0.20%)
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.