Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.51 19.61 19.42 19.45 6,132,851 +0.08(+0.42%)
Nov 29, 2005 19.37 19.46 19.29 19.37 4,797,027 -0.01(-0.04%)
Nov 28, 2005 19.31 19.48 19.23 19.38 5,998,035 +0.09(+0.48%)
Nov 25, 2005 19.33 19.41 19.28 19.28 1,509,599 +0.02(+0.09%)
Nov 23, 2005 19.26 19.30 19.14 19.27 2,980,239 +0.05(+0.24%)
Nov 22, 2005 19.37 19.41 19.14 19.22 4,536,365 -0.19(-0.96%)
Nov 21, 2005 19.25 19.49 19.20 19.41 4,284,111 +0.19(+0.98%)
Nov 18, 2005 19.48 19.48 19.08 19.22 7,989,439 -0.12(-0.63%)
Nov 17, 2005 19.11 19.37 19.07 19.34 5,206,239 +0.21(+1.12%)
Nov 16, 2005 19.20 19.20 19.05 19.12 3,675,338 +0.02(+0.13%)
Nov 15, 2005 19.10 19.18 18.96 19.10 4,162,188 +0.13(+0.68%)
Nov 14, 2005 19.10 19.22 18.92 18.97 4,431,819 -0.16(-0.86%)
Nov 11, 2005 19.14 19.17 19.02 19.13 3,538,280 -0.01(-0.04%)
Nov 10, 2005 18.90 19.18 18.89 19.14 5,220,813 +0.17(+0.92%)
Nov 09, 2005 18.79 19.01 18.80 18.97 6,303,823 +0.18(+0.95%)
Nov 08, 2005 18.43 18.86 18.43 18.79 7,391,037 +0.25(+1.33%)
Nov 07, 2005 18.50 18.56 18.26 18.54 6,864,107 +0.04(+0.23%)
Nov 04, 2005 18.45 18.61 18.45 18.50 5,218,851 -0.05(-0.29%)
Nov 03, 2005 18.66 18.77 18.46 18.55 8,899,235 -0.10(-0.55%)
Nov 02, 2005 18.72 18.84 18.56 18.66 5,918,435 -0.03(-0.13%)
Nov 01, 2005 19.00 19.12 18.59 18.68 7,826,595 -0.21(-1.13%)
Oct 31, 2005 18.98 19.05 18.80 18.90 9,522,022 -0.06(-0.34%)
Oct 28, 2005 18.65 18.96 18.63 18.96 6,625,026 +0.38(+2.04%)
Oct 27, 2005 18.59 18.65 18.47 18.58 3,687,110 -0.03(-0.13%)
Oct 26, 2005 18.59 18.83 18.58 18.61 4,745,175 -0.09(-0.48%)
Oct 25, 2005 18.72 18.87 18.53 18.70 3,942,447 -0.04(-0.19%)
Oct 24, 2005 18.54 18.73 18.49 18.73 3,389,731 +0.17(+0.90%)
Oct 21, 2005 18.62 18.73 18.42 18.56 5,473,347 -0.02(-0.12%)
Oct 20, 2005 18.77 18.87 18.56 18.58 3,828,092 -0.21(-1.12%)
Oct 19, 2005 18.47 18.80 18.45 18.80 4,772,642 +0.20(+1.09%)
Oct 18, 2005 18.55 18.70 18.46 18.59 4,124,070 -0.10(-0.53%)
Oct 17, 2005 18.61 18.71 18.49 18.69 5,700,096 -0.00(-0.02%)
Oct 14, 2005 18.47 18.85 18.32 18.70 5,304,337 +0.22(+1.20%)
Oct 13, 2005 18.45 18.60 18.40 18.47 4,176,202 -0.06(-0.35%)
Oct 12, 2005 18.45 18.60 18.43 18.54 5,774,931 -0.06(-0.35%)
Oct 11, 2005 18.67 18.83 18.58 18.60 4,538,887 -0.04(-0.23%)
Oct 10, 2005 18.73 18.83 18.63 18.65 4,179,846 -0.14(-0.72%)
Oct 07, 2005 18.71 18.80 18.55 18.78 4,757,227 +0.16(+0.84%)
Oct 06, 2005 18.76 18.89 18.50 18.62 6,958,562 -0.07(-0.40%)
Oct 05, 2005 18.79 18.90 18.70 18.70 3,615,358 -0.22(-1.17%)
Oct 04, 2005 18.93 19.05 18.62 18.92 6,565,046 +0.01(+0.06%)
Oct 03, 2005 18.90 18.96 18.70 18.91 6,605,967 +0.07(+0.40%)
Sep 30, 2005 18.75 18.84 18.49 18.83 4,585,694 +0.08(+0.44%)
Sep 29, 2005 18.62 18.84 18.48 18.75 5,225,298 +0.07(+0.36%)
Sep 28, 2005 18.55 18.76 18.52 18.68 4,461,809 +0.14(+0.75%)
Sep 27, 2005 18.30 18.60 18.29 18.55 4,899,610 +0.22(+1.23%)
Sep 26, 2005 18.66 18.71 18.26 18.32 5,461,576 -0.26(-1.40%)
Sep 23, 2005 18.56 18.68 18.43 18.58 3,318,539 +0.04(+0.21%)
Sep 22, 2005 18.45 18.59 18.31 18.54 5,737,373 +0.01(+0.04%)
Sep 21, 2005 18.64 18.66 18.46 18.53 6,457,698 -0.23(-1.22%)
Sep 20, 2005 18.84 18.93 18.69 18.76 4,383,611 -0.08(-0.44%)
Sep 19, 2005 19.06 19.11 18.73 18.85 3,263,604 -0.29(-1.49%)
Sep 16, 2005 18.98 19.16 18.82 19.13 6,406,406 +0.22(+1.19%)
Sep 15, 2005 18.78 18.96 18.69 18.91 3,427,008 +0.16(+0.84%)
Sep 14, 2005 18.76 18.86 18.67 18.75 3,964,309 -0.07(-0.40%)
Sep 13, 2005 18.82 18.88 18.70 18.82 4,591,580 -0.12(-0.64%)
Sep 12, 2005 19.00 19.04 18.88 18.95 3,263,884 -0.09(-0.45%)
Sep 09, 2005 19.12 19.16 19.01 19.03 3,665,808 -0.02(-0.11%)
Sep 08, 2005 18.98 19.18 18.96 19.05 6,174,333 -0.24(-1.22%)
Sep 07, 2005 19.12 19.37 19.11 19.29 7,735,504 +0.20(+1.03%)
Sep 06, 2005 18.97 19.14 18.91 19.09 6,312,512 +0.36(+1.94%)
Sep 02, 2005 18.80 18.80 18.64 18.73 3,456,438 -0.05(-0.28%)
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.