Colgate-Palmolive (NY: CL )

77.14 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.59 19.66 19.40 19.50 9,226,968 -0.07(-0.34%)
Oct 28, 2005 19.25 19.57 19.23 19.57 6,419,740 +0.39(+2.03%)
Oct 27, 2005 19.18 19.25 19.07 19.18 3,572,859 -0.03(-0.13%)
Oct 26, 2005 19.18 19.44 19.18 19.20 4,598,138 -0.09(-0.48%)
Oct 25, 2005 19.32 19.47 19.12 19.29 3,820,284 -0.04(-0.19%)
Oct 24, 2005 19.13 19.33 19.08 19.33 3,284,695 +0.17(+0.90%)
Oct 21, 2005 19.21 19.33 19.01 19.16 5,303,748 -0.02(-0.11%)
Oct 20, 2005 19.37 19.47 19.15 19.18 3,709,473 -0.22(-1.12%)
Oct 19, 2005 19.06 19.40 19.04 19.40 4,624,755 +0.21(+1.09%)
Oct 18, 2005 19.15 19.29 19.05 19.19 3,996,279 -0.10(-0.53%)
Oct 17, 2005 19.20 19.31 19.08 19.29 5,523,470 -0.00(-0.02%)
Oct 14, 2005 19.07 19.45 18.91 19.29 5,139,975 +0.23(+1.20%)
Oct 13, 2005 19.04 19.20 18.99 19.07 4,046,796 -0.07(-0.35%)
Oct 12, 2005 19.04 19.19 19.02 19.13 5,595,986 -0.07(-0.35%)
Oct 11, 2005 19.27 19.44 19.17 19.20 4,398,243 -0.04(-0.23%)
Oct 10, 2005 19.33 19.44 19.23 19.24 4,050,327 -0.14(-0.72%)
Oct 07, 2005 19.31 19.40 19.14 19.38 4,609,817 +0.16(+0.84%)
Oct 06, 2005 19.36 19.50 19.09 19.22 6,742,941 -0.08(-0.40%)
Oct 05, 2005 19.39 19.51 19.30 19.30 3,503,330 -0.23(-1.17%)
Oct 04, 2005 19.54 19.66 19.22 19.53 6,361,618 +0.01(+0.06%)
Oct 03, 2005 19.51 19.57 19.30 19.51 6,401,271 +0.08(+0.40%)
Sep 30, 2005 19.35 19.44 19.08 19.44 4,443,600 +0.08(+0.44%)
Sep 29, 2005 19.22 19.44 19.07 19.35 5,063,384 +0.07(+0.36%)
Sep 28, 2005 19.14 19.36 19.12 19.28 4,323,554 +0.14(+0.75%)
Sep 27, 2005 18.88 19.19 18.87 19.14 4,747,788 +0.23(+1.23%)
Sep 26, 2005 19.26 19.31 18.85 18.91 5,292,341 -0.27(-1.40%)
Sep 23, 2005 19.15 19.27 19.02 19.18 3,215,709 +0.04(+0.21%)
Sep 22, 2005 19.04 19.19 18.90 19.14 5,559,592 +0.01(+0.04%)
Sep 21, 2005 19.23 19.25 19.05 19.13 6,257,597 -0.24(-1.22%)
Sep 20, 2005 19.44 19.53 19.29 19.36 4,247,778 -0.08(-0.44%)
Sep 19, 2005 19.67 19.72 19.33 19.45 3,162,476 -0.29(-1.49%)
Sep 16, 2005 19.59 19.78 19.42 19.74 6,207,894 +0.23(+1.19%)
Sep 15, 2005 19.39 19.56 19.29 19.51 3,320,817 +0.16(+0.84%)
Sep 14, 2005 19.36 19.47 19.26 19.35 3,841,469 -0.08(-0.40%)
Sep 13, 2005 19.42 19.48 19.29 19.43 4,449,303 -0.13(-0.64%)
Sep 12, 2005 19.61 19.65 19.48 19.55 3,162,748 -0.09(-0.45%)
Sep 09, 2005 19.74 19.77 19.61 19.64 3,552,218 -0.02(-0.11%)
Sep 08, 2005 19.59 19.80 19.57 19.66 5,983,012 -0.24(-1.22%)
Sep 07, 2005 19.74 19.99 19.72 19.90 7,495,808 +0.20(+1.03%)
Sep 06, 2005 19.58 19.75 19.51 19.70 6,116,909 +0.38(+1.94%)
Sep 02, 2005 19.40 19.40 19.24 19.33 3,349,335 -0.06(-0.29%)
Sep 01, 2005 19.35 19.46 19.20 19.38 3,774,384 +0.05(+0.27%)
Aug 31, 2005 19.30 19.36 19.15 19.33 4,855,612 +0.03(+0.17%)
Aug 30, 2005 19.40 19.42 19.14 19.30 4,928,400 -0.16(-0.81%)
Aug 29, 2005 19.13 19.51 19.13 19.46 3,083,170 +0.25(+1.28%)
Aug 26, 2005 19.32 19.30 19.15 19.21 4,422,687 -0.11(-0.57%)
Aug 25, 2005 19.36 19.38 19.27 19.32 3,277,090 -0.07(-0.34%)
Aug 24, 2005 19.50 19.61 19.23 19.39 7,906,191 -0.13(-0.68%)
Aug 23, 2005 19.31 19.60 19.29 19.52 5,480,829 +0.22(+1.14%)
Aug 22, 2005 19.20 19.38 19.20 19.30 4,781,738 +0.11(+0.56%)
Aug 19, 2005 19.40 19.40 19.19 19.19 4,589,447 -0.23(-1.19%)
Aug 18, 2005 19.10 19.51 19.09 19.42 4,884,945 +0.31(+1.64%)
Aug 17, 2005 19.26 19.30 19.09 19.11 3,692,905 -0.18(-0.92%)
Aug 16, 2005 19.46 19.50 19.25 19.29 2,382,449 -0.14(-0.74%)
Aug 15, 2005 19.47 19.50 19.37 19.43 2,709,724 -0.01(-0.06%)
Aug 12, 2005 19.37 19.50 19.26 19.44 4,346,368 +0.04(+0.19%)
Aug 11, 2005 19.42 19.51 19.34 19.40 3,922,948 -0.02(-0.10%)
Aug 10, 2005 19.50 19.60 19.28 19.42 4,592,435 +0.04(+0.23%)
Aug 09, 2005 19.41 19.43 19.32 19.38 3,581,550 +0.02(+0.10%)
Aug 08, 2005 19.44 19.48 19.30 19.36 3,272,201 -0.01(-0.08%)
Aug 05, 2005 19.29 19.42 19.24 19.37 3,122,823 +0.09(+0.46%)
Aug 04, 2005 19.56 19.56 19.24 19.29 4,823,292 -0.27(-1.39%)
Aug 03, 2005 19.81 19.81 19.46 19.56 5,661,441 +0.07(+0.34%)
Aug 02, 2005 19.53 19.57 19.36 19.49 5,358,339 -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.