Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.67 32.73 32.41 32.52 3,127,400 -0.05(-0.14%)
Nov 29, 2006 32.50 32.60 32.26 32.57 2,505,800 +0.03(+0.09%)
Nov 28, 2006 32.79 32.79 32.26 32.54 3,142,200 +0.03(+0.11%)
Nov 27, 2006 32.81 32.86 32.37 32.51 4,282,600 -0.48(-1.46%)
Nov 24, 2006 33.15 33.26 32.75 32.98 1,955,400 -0.38(-1.15%)
Nov 22, 2006 33.12 33.40 33.04 33.37 3,224,800 -0.05(-0.13%)
Nov 21, 2006 32.92 33.54 32.92 33.41 5,693,000 +0.42(+1.29%)
Nov 20, 2006 33.41 33.46 32.70 32.99 5,786,600 -0.02(-0.05%)
Nov 17, 2006 32.73 33.01 32.65 33.01 3,835,400 +0.18(+0.55%)
Nov 16, 2006 32.27 32.90 32.23 32.83 3,948,800 +0.67(+2.07%)
Nov 15, 2006 32.26 32.38 32.05 32.16 5,195,000 -0.21(-0.63%)
Nov 14, 2006 32.50 32.55 32.15 32.37 4,229,000 -0.07(-0.22%)
Nov 13, 2006 32.56 32.61 32.34 32.44 2,800,400 -0.18(-0.57%)
Nov 10, 2006 32.61 32.67 32.41 32.62 2,165,200 +0.09(+0.29%)
Nov 09, 2006 32.60 32.60 32.27 32.52 2,806,600 +0.02(+0.08%)
Nov 08, 2006 32.50 32.53 32.32 32.50 5,107,400 +0.00(+0.00%)
Nov 07, 2006 32.10 32.50 32.02 32.50 4,441,600 +0.47(+1.47%)
Nov 06, 2006 31.90 32.10 31.86 32.03 3,409,400 +0.20(+0.61%)
Nov 03, 2006 31.84 31.98 31.66 31.84 2,985,400 +0.05(+0.17%)
Nov 02, 2006 31.95 32.04 31.66 31.78 3,334,200 -0.23(-0.70%)
Nov 01, 2006 32.11 32.12 31.83 32.01 3,078,400 +0.02(+0.06%)
Oct 31, 2006 31.75 32.03 31.66 31.98 4,976,200 +0.09(+0.27%)
Oct 30, 2006 31.61 31.94 31.59 31.90 3,681,800 +0.24(+0.77%)
Oct 27, 2006 31.39 31.79 31.36 31.66 5,045,200 +0.27(+0.84%)
Oct 26, 2006 31.40 31.50 31.00 31.39 6,323,200 +0.30(+0.98%)
Oct 25, 2006 30.88 31.36 30.77 31.09 8,936,600 +0.85(+2.81%)
Oct 24, 2006 30.07 30.34 30.00 30.23 5,002,800 +0.08(+0.27%)
Oct 23, 2006 30.34 30.36 30.07 30.16 4,678,000 -0.21(-0.71%)
Oct 20, 2006 30.15 30.43 30.09 30.37 6,463,000 +0.26(+0.85%)
Oct 19, 2006 30.18 30.34 30.11 30.11 5,113,200 -0.10(-0.31%)
Oct 18, 2006 30.00 30.36 29.97 30.21 5,037,400 +0.32(+1.05%)
Oct 17, 2006 29.89 30.02 29.68 29.89 6,189,800 -0.15(-0.50%)
Oct 16, 2006 30.20 30.24 30.00 30.05 6,898,600 -0.35(-1.17%)
Oct 13, 2006 30.66 30.68 30.39 30.40 4,668,400 -0.34(-1.11%)
Oct 12, 2006 31.10 31.10 30.57 30.74 5,364,800 -0.28(-0.89%)
Oct 11, 2006 31.00 31.30 30.87 31.02 3,788,600 -0.11(-0.35%)
Oct 10, 2006 31.32 31.38 31.05 31.12 3,274,800 -0.18(-0.59%)
Oct 09, 2006 31.12 31.34 31.00 31.31 2,718,400 -0.02(-0.05%)
Oct 06, 2006 31.35 31.50 31.20 31.32 2,935,400 -0.12(-0.38%)
Oct 05, 2006 31.12 31.48 31.11 31.45 4,472,200 +0.25(+0.79%)
Oct 04, 2006 31.03 31.25 30.90 31.20 6,487,400 +0.17(+0.55%)
Oct 03, 2006 31.10 31.21 30.96 31.03 3,125,400 -0.17(-0.56%)
Oct 02, 2006 31.15 31.25 30.88 31.20 2,727,600 +0.15(+0.50%)
Sep 29, 2006 31.21 31.37 30.95 31.05 4,343,800 -0.23(-0.75%)
Sep 28, 2006 31.05 31.30 30.93 31.29 2,640,600 +0.27(+0.85%)
Sep 27, 2006 31.07 31.18 30.95 31.02 4,265,000 -0.16(-0.51%)
Sep 26, 2006 31.08 31.45 31.02 31.18 4,371,200 +0.07(+0.24%)
Sep 25, 2006 31.05 31.15 30.89 31.11 3,343,200 +0.30(+0.99%)
Sep 22, 2006 30.85 30.97 30.70 30.80 2,792,800 -0.07(-0.24%)
Sep 21, 2006 31.07 31.22 30.75 30.88 3,024,600 -0.05(-0.16%)
Sep 20, 2006 30.90 31.11 30.77 30.93 2,223,400 +0.00(+0.02%)
Sep 19, 2006 30.88 31.00 30.75 30.92 1,842,400 -0.04(-0.13%)
Sep 18, 2006 31.03 31.18 30.89 30.96 2,189,200 -0.11(-0.35%)
Sep 15, 2006 30.95 31.14 30.84 31.07 4,689,200 +0.18(+0.58%)
Sep 14, 2006 30.40 30.93 30.29 30.89 4,013,800 +0.26(+0.85%)
Sep 13, 2006 30.95 31.02 30.45 30.63 6,060,200 -0.52(-1.67%)
Sep 12, 2006 31.05 31.25 30.97 31.15 4,765,000 +0.12(+0.40%)
Sep 11, 2006 30.35 31.03 30.35 31.02 5,047,600 +0.64(+2.12%)
Sep 08, 2006 30.43 30.61 30.28 30.38 2,772,400 +0.04(+0.13%)
Sep 07, 2006 30.64 30.85 30.31 30.34 4,891,800 -0.32(-1.06%)
Sep 06, 2006 30.32 30.70 30.25 30.66 3,958,200 +0.28(+0.92%)
Sep 05, 2006 30.38 30.47 30.17 30.39 3,187,800 +0.06(+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.