Skip to main content

Colgate-Palmolive (NY: CL )

74.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.18 19.24 19.03 19.21 4,886,151 +0.03(+0.17%)
Aug 30, 2005 19.28 19.30 19.02 19.18 4,959,397 -0.16(-0.81%)
Aug 29, 2005 19.01 19.39 19.01 19.33 3,102,561 +0.25(+1.28%)
Aug 26, 2005 19.20 19.18 19.03 19.09 4,450,502 -0.11(-0.57%)
Aug 25, 2005 19.24 19.26 19.15 19.20 3,297,701 -0.07(-0.34%)
Aug 24, 2005 19.38 19.49 19.11 19.26 7,955,916 -0.13(-0.68%)
Aug 23, 2005 19.19 19.48 19.17 19.40 5,515,300 +0.22(+1.14%)
Aug 22, 2005 19.08 19.26 19.08 19.18 4,811,812 +0.11(+0.56%)
Aug 19, 2005 19.28 19.28 19.07 19.07 4,618,312 -0.23(-1.19%)
Aug 18, 2005 18.98 19.39 18.97 19.30 4,915,668 +0.31(+1.64%)
Aug 17, 2005 19.14 19.18 18.97 18.99 3,716,131 -0.18(-0.92%)
Aug 16, 2005 19.34 19.38 19.13 19.17 2,397,433 -0.14(-0.74%)
Aug 15, 2005 19.34 19.38 19.25 19.31 2,726,766 -0.01(-0.06%)
Aug 12, 2005 19.25 19.38 19.14 19.32 4,373,704 +0.04(+0.19%)
Aug 11, 2005 19.30 19.39 19.22 19.28 3,947,621 -0.02(-0.09%)
Aug 10, 2005 19.38 19.48 19.16 19.30 4,621,318 +0.04(+0.23%)
Aug 09, 2005 19.29 19.31 19.20 19.26 3,604,076 +0.02(+0.10%)
Aug 08, 2005 19.32 19.36 19.18 19.24 3,292,781 -0.01(-0.08%)
Aug 05, 2005 19.17 19.30 19.12 19.25 3,142,463 +0.09(+0.46%)
Aug 04, 2005 19.44 19.44 19.12 19.17 4,853,628 -0.27(-1.39%)
Aug 03, 2005 19.68 19.68 19.34 19.44 5,697,048 +0.07(+0.34%)
Aug 02, 2005 19.40 19.45 19.23 19.37 5,392,039 -0.04(-0.21%)
Aug 01, 2005 19.45 19.53 19.28 19.41 5,165,196 +0.04(+0.21%)
Jul 29, 2005 19.54 19.57 19.36 19.37 6,066,010 -0.13(-0.68%)
Jul 28, 2005 19.12 19.56 19.08 19.50 9,623,351 +0.48(+2.50%)
Jul 27, 2005 19.04 19.23 19.03 19.03 8,531,497 +0.09(+0.48%)
Jul 26, 2005 18.95 19.11 18.91 18.93 5,900,933 -0.04(-0.21%)
Jul 25, 2005 19.02 19.02 18.90 18.98 3,789,377 -0.04(-0.23%)
Jul 22, 2005 18.89 19.03 18.77 19.02 4,894,350 +0.05(+0.25%)
Jul 21, 2005 18.81 18.99 18.68 18.97 6,897,951 +0.15(+0.82%)
Jul 20, 2005 18.79 18.89 18.62 18.82 4,163,259 +0.00(+0.00%)
Jul 19, 2005 18.92 18.95 18.74 18.82 3,477,809 -0.02(-0.10%)
Jul 18, 2005 18.86 18.99 18.83 18.84 4,907,742 -0.03(-0.14%)
Jul 15, 2005 18.73 18.88 18.70 18.86 4,793,501 +0.11(+0.57%)
Jul 14, 2005 18.73 18.89 18.70 18.76 4,249,623 +0.03(+0.14%)
Jul 13, 2005 18.63 18.83 18.62 18.73 4,929,060 +0.13(+0.71%)
Jul 12, 2005 18.40 18.73 18.40 18.60 4,194,962 +0.15(+0.81%)
Jul 11, 2005 18.51 18.58 18.36 18.45 4,313,850 -0.01(-0.08%)
Jul 08, 2005 18.34 18.47 18.21 18.46 5,193,073 +0.17(+0.94%)
Jul 07, 2005 18.11 18.32 17.95 18.29 8,828,033 +0.16(+0.89%)
Jul 06, 2005 18.39 18.39 18.11 18.13 6,703,358 -0.30(-1.63%)
Jul 05, 2005 18.26 18.53 18.20 18.43 3,975,225 +0.12(+0.64%)
Jul 01, 2005 18.35 18.53 18.27 18.31 4,867,566 +0.05(+0.28%)
Jun 30, 2005 18.62 18.66 18.25 18.26 6,996,068 -0.35(-1.89%)
Jun 29, 2005 18.50 18.69 18.50 18.61 5,738,044 +0.09(+0.47%)
Jun 28, 2005 18.41 18.65 18.35 18.53 6,639,131 +0.18(+0.96%)
Jun 27, 2005 18.55 18.55 18.28 18.35 6,899,318 -0.16(-0.89%)
Jun 24, 2005 18.81 18.84 18.41 18.51 8,302,740 -0.27(-1.46%)
Jun 23, 2005 18.81 18.83 18.71 18.79 6,487,447 +0.05(+0.29%)
Jun 22, 2005 18.75 18.79 18.60 18.73 6,035,126 +0.13(+0.71%)
Jun 21, 2005 18.53 18.61 18.40 18.60 5,225,050 +0.04(+0.20%)
Jun 20, 2005 18.24 18.62 18.18 18.57 8,777,745 +0.52(+2.86%)
Jun 17, 2005 17.93 18.10 17.91 18.05 7,934,598 +0.16(+0.88%)
Jun 16, 2005 18.09 18.12 17.88 17.89 5,669,444 -0.23(-1.29%)
Jun 15, 2005 18.20 18.20 17.99 18.13 3,519,898 -0.04(-0.22%)
Jun 14, 2005 18.13 18.22 18.10 18.17 3,516,892 -0.01(-0.08%)
Jun 13, 2005 18.18 18.34 18.12 18.18 3,497,760 -0.03(-0.14%)
Jun 10, 2005 18.22 18.35 18.16 18.21 5,036,742 +0.02(+0.12%)
Jun 09, 2005 18.17 18.25 18.13 18.18 5,595,925 -0.04(-0.20%)
Jun 08, 2005 18.17 18.29 18.10 18.22 5,067,352 +0.05(+0.26%)
Jun 07, 2005 17.89 18.25 17.89 18.17 6,229,993 +0.26(+1.45%)
Jun 06, 2005 17.90 17.95 17.76 17.91 5,254,293 -0.05(-0.27%)
Jun 03, 2005 18.06 18.14 17.93 17.96 5,298,022 -0.19(-1.05%)
Jun 02, 2005 18.29 18.35 18.12 18.15 4,320,409 -0.23(-1.27%)
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.