Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.61 21.69 21.44 21.63 8,604,743 -0.12(-0.54%)
Apr 27, 2006 21.86 21.86 21.55 21.75 9,085,213 +0.18(+0.83%)
Apr 26, 2006 21.24 21.69 21.22 21.57 10,429,602 +0.52(+2.49%)
Apr 25, 2006 21.08 21.19 20.95 21.05 5,932,637 +0.07(+0.31%)
Apr 24, 2006 20.89 21.20 20.87 20.98 4,932,613 +0.18(+0.84%)
Apr 21, 2006 20.97 20.98 20.69 20.80 4,694,837 -0.03(-0.14%)
Apr 20, 2006 20.71 21.02 20.71 20.83 4,756,604 +0.00(+0.02%)
Apr 19, 2006 20.74 20.86 20.65 20.83 3,313,006 +0.07(+0.33%)
Apr 18, 2006 20.59 20.79 20.56 20.76 4,166,812 +0.18(+0.85%)
Apr 17, 2006 20.67 20.75 20.49 20.59 4,003,375 -0.12(-0.60%)
Apr 13, 2006 20.81 20.75 20.57 20.71 4,362,771 -0.10(-0.49%)
Apr 12, 2006 20.93 21.00 20.79 20.81 3,474,803 -0.07(-0.32%)
Apr 11, 2006 21.06 21.12 20.79 20.88 5,648,673 -0.27(-1.28%)
Apr 10, 2006 20.97 21.19 20.91 21.15 3,030,135 +0.09(+0.43%)
Apr 07, 2006 21.23 21.26 21.03 21.06 4,323,416 -0.18(-0.83%)
Apr 06, 2006 21.21 21.28 21.11 21.23 3,658,464 +0.02(+0.09%)
Apr 05, 2006 21.22 21.28 21.12 21.21 4,635,530 +0.04(+0.19%)
Apr 04, 2006 21.12 21.27 21.07 21.17 4,870,846 +0.01(+0.07%)
Apr 03, 2006 21.04 21.38 20.97 21.16 5,689,395 +0.27(+1.28%)
Mar 31, 2006 21.23 21.29 20.89 20.89 7,208,426 -0.43(-2.02%)
Mar 30, 2006 21.01 21.37 20.93 21.32 6,710,190 +0.23(+1.08%)
Mar 29, 2006 21.02 21.22 20.86 21.10 6,404,362 +0.16(+0.79%)
Mar 28, 2006 21.22 21.22 20.89 20.93 5,985,931 -0.20(-0.97%)
Mar 27, 2006 21.17 21.26 21.08 21.14 3,520,991 -0.01(-0.05%)
Mar 24, 2006 20.97 21.15 20.87 21.15 4,958,030 +0.17(+0.80%)
Mar 23, 2006 21.15 21.17 20.82 20.98 4,650,835 -0.25(-1.17%)
Mar 22, 2006 20.82 21.25 20.82 21.23 4,534,407 +0.16(+0.76%)
Mar 21, 2006 20.86 21.18 20.86 21.07 5,676,003 +0.21(+1.02%)
Mar 20, 2006 20.83 20.89 20.79 20.86 4,212,180 +0.11(+0.55%)
Mar 17, 2006 20.81 20.82 20.63 20.74 5,458,179 +0.01(+0.07%)
Mar 16, 2006 20.75 20.89 20.60 20.73 7,742,464 -0.01(-0.04%)
Mar 15, 2006 20.73 20.92 20.70 20.74 5,604,671 +0.01(+0.04%)
Mar 14, 2006 20.97 20.98 20.64 20.73 12,396,306 -0.42(-2.01%)
Mar 13, 2006 21.22 21.33 21.10 21.15 5,353,503 +0.03(+0.16%)
Mar 10, 2006 21.04 21.22 20.91 21.12 6,861,875 +0.16(+0.77%)
Mar 09, 2006 20.58 21.10 20.50 20.96 11,911,736 +0.27(+1.31%)
Mar 08, 2006 20.03 20.69 20.02 20.69 9,764,377 +0.70(+3.48%)
Mar 07, 2006 19.78 20.07 19.77 19.99 4,090,286 +0.12(+0.63%)
Mar 06, 2006 20.03 20.12 19.80 19.87 2,861,779 -0.20(-1.02%)
Mar 03, 2006 19.89 20.23 19.88 20.07 3,742,095 +0.13(+0.64%)
Mar 02, 2006 19.96 20.03 19.79 19.94 2,680,578 -0.10(-0.48%)
Mar 01, 2006 20.01 20.11 19.94 20.04 3,078,510 +0.11(+0.53%)
Feb 28, 2006 20.28 20.39 19.92 19.93 4,950,651 -0.35(-1.71%)
Feb 27, 2006 19.89 20.32 19.87 20.28 4,716,975 +0.30(+1.48%)
Feb 24, 2006 20.05 20.12 19.94 19.98 4,108,597 -0.01(-0.06%)
Feb 23, 2006 19.89 20.12 19.85 20.00 4,037,538 +0.03(+0.15%)
Feb 22, 2006 19.82 20.12 19.77 19.97 3,991,623 +0.09(+0.46%)
Feb 21, 2006 19.94 19.97 19.84 19.88 3,744,282 -0.18(-0.88%)
Feb 17, 2006 20.04 20.09 19.94 20.05 4,391,742 -0.00(-0.02%)
Feb 16, 2006 19.94 20.05 19.89 20.05 3,341,703 +0.11(+0.55%)
Feb 15, 2006 19.86 19.98 19.65 19.94 4,444,216 +0.10(+0.48%)
Feb 14, 2006 19.82 19.92 19.76 19.85 3,719,138 +0.06(+0.30%)
Feb 13, 2006 19.76 19.81 19.65 19.79 3,239,213 +0.03(+0.13%)
Feb 10, 2006 19.70 19.86 19.67 19.77 4,035,352 +0.10(+0.48%)
Feb 09, 2006 19.64 19.86 19.63 19.67 4,201,248 -0.04(-0.22%)
Feb 08, 2006 19.66 19.82 19.60 19.71 3,599,430 +0.02(+0.11%)
Feb 07, 2006 19.76 19.79 19.61 19.69 4,445,036 -0.12(-0.61%)
Feb 06, 2006 19.83 19.90 19.75 19.81 3,867,816 -0.14(-0.72%)
Feb 03, 2006 19.92 20.08 19.88 19.96 4,098,212 -0.11(-0.55%)
Feb 02, 2006 20.23 20.23 20.04 20.07 6,649,790 -0.17(-0.83%)
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.