Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.72 23.77 23.53 23.61 4,307,705 -0.03(-0.14%)
Nov 29, 2006 23.59 23.67 23.42 23.65 3,451,508 +0.02(+0.09%)
Nov 28, 2006 23.81 23.81 23.42 23.62 4,328,091 +0.03(+0.11%)
Nov 27, 2006 23.82 23.86 23.50 23.60 5,898,887 -0.35(-1.46%)
Nov 24, 2006 24.07 24.15 23.78 23.95 2,693,383 -0.28(-1.15%)
Nov 22, 2006 24.05 24.25 23.99 24.23 4,441,865 -0.03(-0.13%)
Nov 21, 2006 23.90 24.35 23.90 24.26 7,841,583 +0.31(+1.29%)
Nov 20, 2006 24.26 24.29 23.74 23.95 7,970,509 -0.01(-0.05%)
Nov 17, 2006 23.77 23.96 23.70 23.96 5,282,910 +0.13(+0.55%)
Nov 16, 2006 23.43 23.89 23.40 23.83 5,439,108 +0.48(+2.07%)
Nov 15, 2006 23.42 23.50 23.26 23.35 7,155,634 -0.15(-0.63%)
Nov 14, 2006 23.59 23.64 23.34 23.50 5,825,058 -0.05(-0.22%)
Nov 13, 2006 23.64 23.67 23.48 23.55 3,857,293 -0.13(-0.57%)
Nov 10, 2006 23.67 23.72 23.53 23.68 2,982,363 +0.07(+0.29%)
Nov 09, 2006 23.67 23.67 23.42 23.61 3,865,833 +0.02(+0.08%)
Nov 08, 2006 23.59 23.62 23.46 23.59 7,034,973 +0.00(+0.00%)
Nov 07, 2006 23.30 23.59 23.25 23.59 6,117,895 +0.34(+1.47%)
Nov 06, 2006 23.16 23.30 23.13 23.25 4,696,134 +0.14(+0.61%)
Nov 03, 2006 23.11 23.22 22.99 23.11 4,112,113 +0.04(+0.17%)
Nov 02, 2006 23.20 23.26 22.99 23.07 4,592,553 -0.16(-0.70%)
Nov 01, 2006 23.31 23.32 23.11 23.24 4,240,212 +0.01(+0.06%)
Oct 31, 2006 23.05 23.26 22.99 23.22 6,854,257 +0.06(+0.27%)
Oct 30, 2006 22.95 23.19 22.93 23.16 5,071,340 +0.18(+0.77%)
Oct 27, 2006 22.79 23.08 22.77 22.98 6,949,298 +0.19(+0.84%)
Oct 26, 2006 22.80 22.87 22.51 22.79 8,709,626 +0.22(+0.98%)
Oct 25, 2006 22.42 22.77 22.34 22.57 12,309,344 +0.62(+2.81%)
Oct 24, 2006 21.83 22.03 21.78 21.95 6,890,896 +0.06(+0.27%)
Oct 23, 2006 22.03 22.04 21.83 21.89 6,443,514 -0.16(-0.71%)
Oct 20, 2006 21.89 22.09 21.85 22.05 8,902,188 +0.19(+0.85%)
Oct 19, 2006 21.91 22.03 21.86 21.86 7,042,962 -0.07(-0.31%)
Oct 18, 2006 21.78 22.04 21.76 21.93 6,938,555 +0.23(+1.05%)
Oct 17, 2006 21.70 21.79 21.54 21.70 8,525,880 -0.11(-0.50%)
Oct 16, 2006 21.93 21.95 21.78 21.81 9,502,187 -0.26(-1.17%)
Oct 13, 2006 22.26 22.28 22.06 22.07 6,430,291 -0.25(-1.11%)
Oct 12, 2006 22.58 22.58 22.20 22.32 7,389,518 -0.20(-0.89%)
Oct 11, 2006 22.51 22.72 22.41 22.52 5,218,448 -0.08(-0.35%)
Oct 10, 2006 22.74 22.78 22.54 22.60 4,510,735 -0.13(-0.59%)
Oct 09, 2006 22.60 22.76 22.51 22.73 3,744,345 -0.01(-0.05%)
Oct 06, 2006 22.76 22.87 22.65 22.74 4,043,243 -0.09(-0.38%)
Oct 05, 2006 22.60 22.85 22.58 22.83 6,160,044 +0.18(+0.79%)
Oct 04, 2006 22.53 22.69 22.43 22.65 8,935,796 +0.12(+0.55%)
Oct 03, 2006 22.58 22.66 22.48 22.53 4,304,951 -0.13(-0.56%)
Oct 02, 2006 22.61 22.68 22.42 22.65 3,757,018 +0.11(+0.50%)
Sep 29, 2006 22.66 22.77 22.47 22.54 5,983,184 -0.17(-0.75%)
Sep 28, 2006 22.54 22.72 22.46 22.71 3,637,183 +0.19(+0.85%)
Sep 27, 2006 22.55 22.63 22.47 22.52 5,874,645 -0.12(-0.51%)
Sep 26, 2006 22.56 22.83 22.52 22.64 6,020,925 +0.05(+0.24%)
Sep 25, 2006 22.54 22.61 22.42 22.58 4,604,950 +0.22(+0.99%)
Sep 22, 2006 22.40 22.48 22.29 22.36 3,846,825 -0.05(-0.24%)
Sep 21, 2006 22.56 22.67 22.33 22.42 4,166,108 -0.04(-0.16%)
Sep 20, 2006 22.43 22.59 22.34 22.45 3,062,528 +0.00(+0.02%)
Sep 19, 2006 22.42 22.51 22.32 22.45 2,537,736 -0.03(-0.13%)
Sep 18, 2006 22.53 22.63 22.42 22.48 3,015,421 -0.08(-0.35%)
Sep 15, 2006 22.47 22.61 22.39 22.56 6,458,941 +0.13(+0.58%)
Sep 14, 2006 22.07 22.46 21.99 22.43 5,528,640 +0.19(+0.85%)
Sep 13, 2006 22.47 22.52 22.11 22.24 8,347,367 -0.38(-1.67%)
Sep 12, 2006 22.54 22.68 22.48 22.61 6,563,349 +0.09(+0.40%)
Sep 11, 2006 22.03 22.53 22.03 22.52 6,952,604 +0.47(+2.12%)
Sep 08, 2006 22.09 22.22 21.98 22.06 3,818,725 +0.03(+0.13%)
Sep 07, 2006 22.24 22.40 22.01 22.03 6,738,004 -0.24(-1.06%)
Sep 06, 2006 22.02 22.29 21.96 22.26 5,452,056 +0.20(+0.92%)
Sep 05, 2006 22.05 22.12 21.90 22.06 4,390,901 +0.04(+0.20%)
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.