Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.28 26.41 25.91 26.39 3,272,200 +0.11(+0.44%)
Sep 29, 2005 26.09 26.41 25.89 26.28 3,728,600 +0.10(+0.36%)
Sep 28, 2005 25.99 26.30 25.96 26.18 3,183,800 +0.20(+0.75%)
Sep 27, 2005 25.64 26.07 25.63 25.99 3,496,200 +0.31(+1.23%)
Sep 26, 2005 26.15 26.22 25.59 25.68 3,897,200 -0.36(-1.40%)
Sep 23, 2005 26.01 26.18 25.83 26.04 2,368,000 +0.05(+0.21%)
Sep 22, 2005 25.85 26.05 25.66 25.98 4,094,000 +0.01(+0.04%)
Sep 21, 2005 26.12 26.14 25.87 25.98 4,608,000 -0.32(-1.22%)
Sep 20, 2005 26.41 26.52 26.20 26.30 3,128,000 -0.11(-0.44%)
Sep 19, 2005 26.71 26.77 26.25 26.41 2,328,800 -0.40(-1.49%)
Sep 16, 2005 26.60 26.86 26.38 26.81 4,571,400 +0.31(+1.19%)
Sep 15, 2005 26.32 26.57 26.20 26.50 2,445,400 +0.22(+0.84%)
Sep 14, 2005 26.29 26.43 26.16 26.27 2,828,800 -0.11(-0.40%)
Sep 13, 2005 26.38 26.45 26.20 26.38 3,276,400 -0.17(-0.64%)
Sep 12, 2005 26.62 26.68 26.45 26.55 2,329,000 -0.12(-0.45%)
Sep 09, 2005 26.80 26.85 26.64 26.67 2,615,800 -0.03(-0.11%)
Sep 08, 2005 26.60 26.89 26.57 26.70 4,405,800 -0.33(-1.22%)
Sep 07, 2005 26.80 27.15 26.78 27.03 5,519,800 +0.28(+1.03%)
Sep 06, 2005 26.59 26.82 26.50 26.75 4,504,400 +0.51(+1.94%)
Sep 02, 2005 26.35 26.35 26.12 26.25 2,466,400 -0.07(-0.28%)
Sep 01, 2005 26.27 26.43 26.08 26.32 2,779,400 +0.07(+0.27%)
Aug 31, 2005 26.20 26.30 26.00 26.25 3,575,600 +0.05(+0.17%)
Aug 30, 2005 26.35 26.37 25.99 26.20 3,629,200 -0.22(-0.81%)
Aug 29, 2005 25.98 26.50 25.98 26.42 2,270,400 +0.34(+1.28%)
Aug 26, 2005 26.23 26.21 26.00 26.09 3,256,800 -0.15(-0.57%)
Aug 25, 2005 26.30 26.32 26.18 26.23 2,413,200 -0.09(-0.34%)
Aug 24, 2005 26.48 26.64 26.12 26.32 5,822,000 -0.18(-0.68%)
Aug 23, 2005 26.23 26.62 26.20 26.50 4,036,000 +0.30(+1.14%)
Aug 22, 2005 26.07 26.32 26.07 26.20 3,521,200 +0.14(+0.56%)
Aug 19, 2005 26.35 26.35 26.06 26.06 3,379,600 -0.32(-1.19%)
Aug 18, 2005 25.93 26.50 25.93 26.38 3,597,200 +0.43(+1.64%)
Aug 17, 2005 26.15 26.21 25.93 25.95 2,719,400 -0.24(-0.92%)
Aug 16, 2005 26.43 26.48 26.14 26.19 1,754,400 -0.20(-0.74%)
Aug 15, 2005 26.43 26.48 26.30 26.39 1,995,400 -0.01(-0.06%)
Aug 12, 2005 26.30 26.48 26.16 26.40 3,200,600 +0.05(+0.19%)
Aug 11, 2005 26.38 26.50 26.27 26.35 2,888,800 -0.02(-0.09%)
Aug 10, 2005 26.48 26.62 26.18 26.38 3,381,800 +0.06(+0.23%)
Aug 09, 2005 26.36 26.39 26.24 26.32 2,637,400 +0.03(+0.10%)
Aug 08, 2005 26.40 26.45 26.20 26.29 2,409,600 -0.02(-0.08%)
Aug 05, 2005 26.20 26.38 26.12 26.31 2,299,600 +0.12(+0.46%)
Aug 04, 2005 26.56 26.56 26.12 26.19 3,551,800 -0.37(-1.39%)
Aug 03, 2005 26.89 26.89 26.43 26.56 4,169,000 +0.09(+0.34%)
Aug 02, 2005 26.52 26.57 26.29 26.47 3,945,800 -0.05(-0.21%)
Aug 01, 2005 26.57 26.68 26.35 26.52 3,779,800 +0.05(+0.21%)
Jul 29, 2005 26.70 26.74 26.45 26.47 4,439,000 -0.18(-0.68%)
Jul 28, 2005 26.12 26.73 26.08 26.65 7,042,200 +0.65(+2.50%)
Jul 27, 2005 26.02 26.28 26.00 26.00 6,243,200 +0.12(+0.48%)
Jul 26, 2005 25.89 26.11 25.84 25.88 4,318,200 -0.05(-0.21%)
Jul 25, 2005 26.00 26.00 25.83 25.93 2,773,000 -0.06(-0.23%)
Jul 22, 2005 25.81 26.01 25.65 25.99 3,581,600 +0.06(+0.25%)
Jul 21, 2005 25.71 25.95 25.52 25.93 5,047,800 +0.21(+0.82%)
Jul 20, 2005 25.68 25.82 25.45 25.71 3,046,600 +0.00(+0.00%)
Jul 19, 2005 25.85 25.89 25.61 25.71 2,545,000 -0.02(-0.10%)
Jul 18, 2005 25.77 25.95 25.73 25.74 3,591,400 -0.04(-0.14%)
Jul 15, 2005 25.59 25.80 25.55 25.77 3,507,800 +0.14(+0.57%)
Jul 14, 2005 25.59 25.82 25.55 25.63 3,109,800 +0.04(+0.14%)
Jul 13, 2005 25.46 25.73 25.45 25.59 3,607,000 +0.18(+0.71%)
Jul 12, 2005 25.15 25.59 25.15 25.41 3,069,800 +0.20(+0.81%)
Jul 11, 2005 25.30 25.39 25.09 25.21 3,156,800 -0.02(-0.08%)
Jul 08, 2005 25.06 25.24 24.89 25.23 3,800,200 +0.23(+0.94%)
Jul 07, 2005 24.75 25.04 24.52 25.00 6,460,200 +0.22(+0.89%)
Jul 06, 2005 25.12 25.13 24.75 24.77 4,905,400 -0.41(-1.63%)
Jul 05, 2005 24.95 25.32 24.86 25.18 2,909,000 +0.16(+0.64%)
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.