Colgate-Palmolive (NY: CL )

77.35 +0.14 (+0.18%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.25 20.32 20.04 20.21 10,265,283 -0.17(-0.83%)
Jan 30, 2006 20.64 20.66 20.36 20.38 5,218,195 -0.24(-1.14%)
Jan 27, 2006 20.62 20.66 20.29 20.62 8,307,340 +0.51(+2.53%)
Jan 26, 2006 20.54 20.55 20.03 20.11 8,607,726 -0.38(-1.87%)
Jan 25, 2006 20.15 20.55 20.13 20.49 11,699,044 +0.70(+3.54%)
Jan 24, 2006 19.78 19.91 19.67 19.79 5,068,816 -0.06(-0.32%)
Jan 23, 2006 19.85 19.99 19.75 19.85 6,355,915 +0.08(+0.41%)
Jan 20, 2006 20.20 20.23 19.71 19.77 11,122,715 -0.48(-2.38%)
Jan 19, 2006 20.16 20.29 20.04 20.25 7,012,636 +0.18(+0.90%)
Jan 18, 2006 20.02 20.11 19.93 20.07 3,991,662 +0.01(+0.06%)
Jan 17, 2006 20.15 20.20 20.03 20.06 3,662,758 -0.10(-0.47%)
Jan 13, 2006 20.02 20.25 20.00 20.16 3,862,925 +0.18(+0.92%)
Jan 12, 2006 20.12 20.12 19.92 19.97 5,561,493 -0.16(-0.79%)
Jan 11, 2006 20.20 20.31 20.08 20.13 7,040,339 -0.08(-0.42%)
Jan 10, 2006 20.31 20.36 20.18 20.22 5,651,663 -0.21(-1.01%)
Jan 09, 2006 20.13 20.48 20.11 20.42 4,615,249 +0.24(+1.19%)
Jan 06, 2006 20.20 20.28 20.10 20.18 5,179,356 +0.03(+0.16%)
Jan 05, 2006 20.51 20.60 20.14 20.15 5,250,515 -0.31(-1.49%)
Jan 04, 2006 20.19 20.49 20.19 20.46 5,366,215 +0.24(+1.18%)
Jan 03, 2006 20.24 20.29 20.07 20.22 4,989,510 +0.02(+0.11%)
Dec 30, 2005 20.23 20.34 20.19 20.20 2,645,898 -0.17(-0.81%)
Dec 29, 2005 20.42 20.45 20.28 20.36 3,295,015 +0.02(+0.09%)
Dec 28, 2005 20.21 20.42 20.17 20.34 3,760,533 +0.08(+0.40%)
Dec 27, 2005 20.42 20.45 20.24 20.26 2,724,390 -0.17(-0.85%)
Dec 23, 2005 20.47 20.49 20.33 20.43 1,869,131 +0.03(+0.14%)
Dec 22, 2005 20.31 20.43 20.25 20.41 4,067,709 +0.06(+0.31%)
Dec 21, 2005 20.39 20.53 20.27 20.34 4,385,206 -0.04(-0.18%)
Dec 20, 2005 20.60 20.64 20.38 20.38 5,007,978 -0.20(-0.95%)
Dec 19, 2005 20.60 20.63 20.39 20.57 4,268,420 -0.02(-0.11%)
Dec 16, 2005 20.76 21.04 20.57 20.60 7,151,966 -0.17(-0.80%)
Dec 15, 2005 20.71 20.78 20.43 20.76 4,351,257 +0.05(+0.25%)
Dec 14, 2005 20.62 20.84 20.55 20.71 5,690,773 +0.22(+1.08%)
Dec 13, 2005 20.16 20.49 20.15 20.49 5,155,184 +0.29(+1.42%)
Dec 12, 2005 20.27 20.25 20.07 20.20 4,720,900 -0.06(-0.31%)
Dec 09, 2005 20.32 20.40 20.20 20.27 2,852,584 -0.08(-0.40%)
Dec 08, 2005 20.27 20.44 20.18 20.35 4,654,631 +0.13(+0.64%)
Dec 07, 2005 20.42 20.43 20.11 20.22 5,078,050 -0.23(-1.12%)
Dec 06, 2005 20.39 20.47 20.32 20.45 4,934,647 +0.10(+0.51%)
Dec 05, 2005 20.24 20.36 20.21 20.34 5,038,940 +0.11(+0.53%)
Dec 02, 2005 20.21 20.28 20.14 20.24 4,464,513 -0.08(-0.42%)
Dec 01, 2005 20.07 20.37 20.14 20.32 6,444,455 +0.25(+1.23%)
Nov 30, 2005 20.14 20.24 20.04 20.07 5,942,816 +0.08(+0.42%)
Nov 29, 2005 19.99 20.08 19.91 19.99 4,648,384 -0.01(-0.04%)
Nov 28, 2005 19.93 20.10 19.85 20.00 5,812,177 +0.10(+0.48%)
Nov 25, 2005 19.95 20.03 19.90 19.90 1,462,821 +0.02(+0.09%)
Nov 23, 2005 19.88 19.92 19.75 19.88 2,887,891 +0.05(+0.24%)
Nov 22, 2005 19.99 20.03 19.75 19.83 4,395,799 -0.19(-0.96%)
Nov 21, 2005 19.86 20.11 19.81 20.03 4,151,361 +0.20(+0.98%)
Nov 18, 2005 20.10 20.10 19.69 19.83 7,741,875 -0.13(-0.63%)
Nov 17, 2005 19.72 19.99 19.68 19.96 5,044,916 +0.22(+1.12%)
Nov 16, 2005 19.81 19.81 19.66 19.74 3,561,452 +0.03(+0.13%)
Nov 15, 2005 19.71 19.79 19.57 19.71 4,033,216 +0.13(+0.68%)
Nov 14, 2005 19.71 19.84 19.53 19.58 4,294,493 -0.17(-0.86%)
Nov 11, 2005 19.75 19.78 19.63 19.75 3,428,641 -0.01(-0.04%)
Nov 10, 2005 19.50 19.79 19.49 19.75 5,059,039 +0.18(+0.92%)
Nov 09, 2005 19.39 19.62 19.40 19.57 6,108,490 +0.18(+0.95%)
Nov 08, 2005 19.02 19.47 19.02 19.39 7,162,015 +0.25(+1.33%)
Nov 07, 2005 19.09 19.15 18.85 19.14 6,651,412 +0.04(+0.23%)
Nov 04, 2005 19.04 19.20 19.04 19.09 5,057,137 -0.06(-0.29%)
Nov 03, 2005 19.26 19.37 19.05 19.15 8,623,479 -0.11(-0.55%)
Nov 02, 2005 19.32 19.44 19.16 19.25 5,735,044 -0.03(-0.13%)
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.