Colgate-Palmolive (NY: CL )

80.38 +1.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 30.11 30.25 30.01 30.17 3,577,000 +0.06(+0.18%)
May 30, 2006 30.10 30.39 30.02 30.11 3,398,400 -0.25(-0.82%)
May 26, 2006 30.05 30.43 30.00 30.36 3,424,200 +0.39(+1.30%)
May 25, 2006 29.89 30.02 29.42 29.98 2,931,600 +0.08(+0.27%)
May 24, 2006 29.76 30.03 29.59 29.89 7,440,800 +0.18(+0.61%)
May 23, 2006 30.01 30.20 29.70 29.71 4,212,200 -0.28(-0.93%)
May 22, 2006 29.74 30.18 29.73 30.00 4,570,600 +0.26(+0.87%)
May 19, 2006 30.04 30.06 29.52 29.73 6,841,200 -0.32(-1.05%)
May 18, 2006 30.15 30.40 29.91 30.05 9,518,800 -0.44(-1.44%)
May 17, 2006 30.30 31.05 30.27 30.49 16,189,000 +0.19(+0.63%)
May 16, 2006 30.11 30.45 29.97 30.30 8,270,200 +0.48(+1.59%)
May 15, 2006 29.55 29.84 29.41 29.82 4,728,200 +0.20(+0.69%)
May 12, 2006 29.57 29.79 29.51 29.62 5,469,600 +0.09(+0.29%)
May 11, 2006 29.73 29.77 29.23 29.54 4,771,800 -0.21(-0.71%)
May 10, 2006 29.95 29.98 29.70 29.75 4,040,800 -0.29(-0.97%)
May 09, 2006 30.31 30.46 29.73 30.04 3,943,000 -0.37(-1.22%)
May 08, 2006 30.07 30.50 30.07 30.41 4,341,400 +0.24(+0.80%)
May 05, 2006 29.89 30.31 29.70 30.16 4,498,600 +0.27(+0.90%)
May 04, 2006 29.55 30.00 29.55 29.89 4,144,600 +0.22(+0.74%)
May 03, 2006 29.47 29.73 29.14 29.68 4,061,800 -0.02(-0.05%)
May 02, 2006 29.48 29.84 29.45 29.69 4,697,200 +0.32(+1.07%)
May 01, 2006 29.62 29.70 29.29 29.38 4,354,800 -0.18(-0.63%)
Apr 28, 2006 29.52 29.64 29.30 29.56 6,296,800 -0.16(-0.54%)
Apr 27, 2006 29.87 29.87 29.45 29.72 6,648,400 +0.24(+0.83%)
Apr 26, 2006 29.02 29.64 29.00 29.48 7,632,200 +0.71(+2.49%)
Apr 25, 2006 28.80 28.95 28.62 28.76 4,341,400 +0.09(+0.31%)
Apr 24, 2006 28.55 28.96 28.52 28.67 3,609,600 +0.24(+0.84%)
Apr 21, 2006 28.65 28.67 28.27 28.43 3,435,600 -0.04(-0.14%)
Apr 20, 2006 28.30 28.73 28.30 28.47 3,480,800 +0.00(+0.02%)
Apr 19, 2006 28.34 28.50 28.22 28.46 2,424,400 +0.09(+0.33%)
Apr 18, 2006 28.14 28.41 28.10 28.37 3,049,200 +0.24(+0.85%)
Apr 17, 2006 28.25 28.36 28.00 28.13 2,929,600 -0.17(-0.60%)
Apr 13, 2006 28.44 28.36 28.11 28.30 3,192,600 -0.14(-0.49%)
Apr 12, 2006 28.60 28.70 28.41 28.44 2,542,800 -0.09(-0.32%)
Apr 11, 2006 28.77 28.86 28.41 28.53 4,133,600 -0.37(-1.28%)
Apr 10, 2006 28.65 28.95 28.57 28.90 2,217,400 +0.12(+0.43%)
Apr 07, 2006 29.02 29.05 28.73 28.77 3,163,800 -0.24(-0.83%)
Apr 06, 2006 28.99 29.09 28.85 29.02 2,677,200 +0.03(+0.09%)
Apr 05, 2006 29.00 29.08 28.86 28.99 3,392,200 +0.05(+0.19%)
Apr 04, 2006 28.86 29.07 28.80 28.93 3,564,400 +0.02(+0.07%)
Apr 03, 2006 28.75 29.22 28.66 28.91 4,163,400 +0.36(+1.28%)
Mar 31, 2006 29.01 29.10 28.55 28.55 5,275,000 -0.59(-2.02%)
Mar 30, 2006 28.70 29.20 28.60 29.14 4,910,400 +0.31(+1.08%)
Mar 29, 2006 28.73 29.00 28.51 28.83 4,686,600 +0.22(+0.79%)
Mar 28, 2006 29.00 29.00 28.55 28.61 4,380,400 -0.28(-0.97%)
Mar 27, 2006 28.93 29.05 28.81 28.89 2,576,600 -0.01(-0.05%)
Mar 24, 2006 28.65 28.91 28.52 28.90 3,628,200 +0.23(+0.80%)
Mar 23, 2006 28.90 28.93 28.45 28.67 3,403,400 -0.34(-1.17%)
Mar 22, 2006 28.45 29.05 28.45 29.01 3,318,200 +0.22(+0.76%)
Mar 21, 2006 28.50 28.95 28.50 28.79 4,153,600 +0.29(+1.02%)
Mar 20, 2006 28.47 28.55 28.41 28.50 3,082,400 +0.16(+0.55%)
Mar 17, 2006 28.44 28.45 28.18 28.34 3,994,200 +0.02(+0.07%)
Mar 16, 2006 28.35 28.54 28.16 28.32 5,665,800 -0.01(-0.04%)
Mar 15, 2006 28.32 28.59 28.29 28.34 4,101,400 +0.01(+0.04%)
Mar 14, 2006 28.66 28.67 28.21 28.32 9,071,400 -0.58(-2.01%)
Mar 13, 2006 29.00 29.14 28.84 28.91 3,917,600 +0.05(+0.16%)
Mar 10, 2006 28.75 29.00 28.57 28.86 5,021,400 +0.22(+0.77%)
Mar 09, 2006 28.12 28.84 28.01 28.64 8,716,800 +0.37(+1.31%)
Mar 08, 2006 27.38 28.28 27.36 28.27 7,145,400 +0.95(+3.48%)
Mar 07, 2006 27.04 27.43 27.01 27.32 2,993,200 +0.17(+0.63%)
Mar 06, 2006 27.36 27.49 27.06 27.15 2,094,200 -0.28(-1.02%)
Mar 03, 2006 27.18 27.64 27.17 27.43 2,738,400 +0.18(+0.64%)
Mar 02, 2006 27.27 27.37 27.05 27.25 1,961,600 -0.13(-0.47%)
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.