Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.15 30.16 29.88 29.95 4,765,200 -0.12(-0.42%)
Jun 29, 2006 29.65 30.13 29.62 30.07 4,006,800 +0.40(+1.37%)
Jun 28, 2006 29.95 29.99 29.23 29.67 5,662,200 -0.39(-1.31%)
Jun 27, 2006 30.05 30.10 29.85 30.07 5,811,600 -0.04(-0.13%)
Jun 26, 2006 30.03 30.22 29.96 30.11 4,067,800 +0.07(+0.23%)
Jun 23, 2006 30.00 30.24 29.97 30.04 2,308,200 -0.11(-0.38%)
Jun 22, 2006 30.20 30.20 29.93 30.15 3,118,400 -0.02(-0.07%)
Jun 21, 2006 30.23 30.32 30.06 30.17 4,772,200 +0.09(+0.28%)
Jun 20, 2006 30.16 30.32 30.05 30.09 4,821,400 -0.09(-0.31%)
Jun 19, 2006 30.34 30.45 30.00 30.18 3,947,800 -0.16(-0.54%)
Jun 16, 2006 30.20 30.64 30.17 30.34 6,999,200 +0.22(+0.73%)
Jun 15, 2006 30.05 30.32 29.80 30.12 6,765,800 -0.05(-0.17%)
Jun 14, 2006 30.65 30.72 29.88 30.18 7,676,800 -0.52(-1.71%)
Jun 13, 2006 30.62 30.97 30.41 30.70 5,419,600 +0.04(+0.13%)
Jun 12, 2006 30.80 31.16 30.65 30.66 6,605,200 -0.09(-0.31%)
Jun 09, 2006 30.54 30.86 30.50 30.75 5,932,800 +0.22(+0.72%)
Jun 08, 2006 30.30 30.55 30.16 30.54 7,099,600 +0.17(+0.56%)
Jun 07, 2006 30.21 30.50 30.13 30.36 5,092,400 +0.26(+0.86%)
Jun 06, 2006 29.80 30.13 29.75 30.11 4,250,800 +0.31(+1.04%)
Jun 05, 2006 30.00 30.23 29.73 29.80 3,392,800 -0.31(-1.05%)
Jun 02, 2006 30.50 30.50 29.86 30.11 3,433,600 -0.28(-0.91%)
Jun 01, 2006 30.11 30.39 30.02 30.39 2,894,200 +0.21(+0.71%)
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%)
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.