Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.31 19.33 19.15 19.21 3,020,431 -0.04(-0.21%)
Mar 30, 2005 18.91 19.32 18.90 19.25 4,087,264 +0.31(+1.65%)
Mar 29, 2005 18.96 19.14 18.90 18.94 4,155,707 -0.07(-0.37%)
Mar 28, 2005 19.06 19.16 18.99 19.01 3,008,481 -0.06(-0.29%)
Mar 24, 2005 19.15 19.22 19.05 19.06 3,939,787 -0.13(-0.69%)
Mar 23, 2005 18.63 19.30 18.63 19.19 7,518,079 +0.57(+3.04%)
Mar 22, 2005 18.94 19.02 18.61 18.63 6,328,483 -0.39(-2.07%)
Mar 21, 2005 19.20 19.22 18.96 19.02 3,974,008 -0.18(-0.92%)
Mar 18, 2005 19.07 19.24 18.93 19.20 6,493,071 +0.07(+0.35%)
Mar 17, 2005 19.26 19.26 19.01 19.13 3,299,361 -0.09(-0.48%)
Mar 16, 2005 19.37 19.40 19.15 19.22 3,287,954 -0.14(-0.74%)
Mar 15, 2005 19.45 19.57 19.35 19.37 4,090,252 +0.01(+0.04%)
Mar 14, 2005 19.27 19.36 19.19 19.36 3,831,420 +0.09(+0.46%)
Mar 11, 2005 19.35 19.61 19.24 19.27 4,400,416 -0.13(-0.68%)
Mar 10, 2005 19.03 19.48 19.02 19.40 5,309,723 +0.35(+1.82%)
Mar 09, 2005 19.35 19.41 19.04 19.06 5,331,451 -0.39(-2.01%)
Mar 08, 2005 19.47 19.51 19.39 19.45 3,616,043 -0.04(-0.21%)
Mar 07, 2005 19.51 19.57 19.43 19.49 3,693,720 +0.03(+0.17%)
Mar 04, 2005 19.43 19.50 19.28 19.46 4,573,695 +0.06(+0.30%)
Mar 03, 2005 19.48 19.57 19.26 19.40 3,742,607 -0.01(-0.06%)
Mar 02, 2005 19.47 19.62 19.23 19.41 6,470,800 -0.06(-0.30%)
Mar 01, 2005 19.48 19.72 19.43 19.47 6,432,505 -0.02(-0.09%)
Feb 28, 2005 19.30 19.51 19.22 19.48 5,502,013 +0.12(+0.61%)
Feb 25, 2005 19.33 19.48 19.27 19.37 4,842,847 -0.09(-0.45%)
Feb 24, 2005 19.33 19.47 19.18 19.46 4,810,256 +0.09(+0.46%)
Feb 23, 2005 19.33 19.43 19.25 19.37 5,124,494 +0.07(+0.38%)
Feb 22, 2005 19.59 19.62 19.29 19.29 5,388,486 -0.29(-1.50%)
Feb 18, 2005 19.90 19.92 19.59 19.59 5,368,931 -0.27(-1.34%)
Feb 17, 2005 19.88 19.97 19.73 19.85 6,304,854 -0.02(-0.11%)
Feb 16, 2005 19.85 19.93 19.73 19.88 6,228,264 +0.02(+0.11%)
Feb 15, 2005 20.07 20.07 19.75 19.85 8,317,117 -0.21(-1.05%)
Feb 14, 2005 20.13 20.17 20.00 20.06 3,878,134 -0.06(-0.29%)
Feb 11, 2005 19.92 20.18 19.92 20.12 6,007,456 +0.24(+1.20%)
Feb 10, 2005 20.07 20.10 19.78 19.88 6,923,281 -0.19(-0.94%)
Feb 09, 2005 20.22 20.25 20.04 20.07 4,792,059 -0.14(-0.71%)
Feb 08, 2005 20.32 20.36 20.13 20.21 7,890,981 -0.11(-0.54%)
Feb 07, 2005 20.19 20.39 20.05 20.32 8,334,499 +0.14(+0.67%)
Feb 04, 2005 20.01 20.23 19.97 20.19 10,102,054 +0.02(+0.09%)
Feb 03, 2005 20.07 20.41 20.00 20.17 15,025,837 +0.18(+0.90%)
Feb 02, 2005 19.61 20.03 19.61 19.99 9,617,524 +0.40(+2.03%)
Feb 01, 2005 19.34 19.61 19.22 19.59 7,857,032 +0.25(+1.28%)
Jan 31, 2005 19.15 19.35 19.06 19.34 10,302,764 +0.32(+1.70%)
Jan 28, 2005 19.26 19.36 18.54 19.02 19,503,386 -0.38(-1.96%)
Jan 27, 2005 19.13 19.48 18.77 19.40 19,829,032 +1.03(+5.63%)
Jan 26, 2005 18.41 18.55 18.35 18.37 5,351,277 +0.03(+0.16%)
Jan 25, 2005 18.23 18.42 18.12 18.34 7,653,606 +0.20(+1.10%)
Jan 24, 2005 18.34 18.37 18.09 18.14 5,294,242 -0.20(-1.08%)
Jan 21, 2005 18.45 18.51 18.20 18.34 5,101,679 -0.12(-0.64%)
Jan 20, 2005 18.45 18.58 18.37 18.45 4,383,305 +0.02(+0.10%)
Jan 19, 2005 18.46 18.59 18.37 18.44 3,291,213 -0.03(-0.14%)
Jan 18, 2005 18.32 18.52 18.24 18.46 4,654,359 +0.02(+0.12%)
Jan 14, 2005 18.37 18.45 18.23 18.44 4,587,003 +0.07(+0.36%)
Jan 13, 2005 18.59 18.73 18.30 18.37 5,705,440 -0.11(-0.62%)
Jan 12, 2005 18.45 18.52 18.37 18.49 6,353,199 -0.09(-0.48%)
Jan 11, 2005 18.54 18.64 18.41 18.58 5,625,319 -0.03(-0.18%)
Jan 10, 2005 18.44 18.72 18.43 18.61 6,360,803 +0.17(+0.92%)
Jan 07, 2005 18.31 18.54 18.17 18.44 5,013,139 +0.13(+0.70%)
Jan 06, 2005 18.23 18.60 18.13 18.31 8,130,530 +0.43(+2.43%)
Jan 05, 2005 18.06 18.22 17.85 17.88 12,107,798 -0.41(-2.26%)
Jan 04, 2005 18.45 18.59 18.29 18.29 5,290,439 -0.13(-0.70%)
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.