Skip to main content

Colgate-Palmolive (NY: CL )

88.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 18.75 18.86 18.61 18.78 3,895,079 +0.05(+0.27%)
Aug 31, 2005 18.70 18.76 18.55 18.73 5,010,882 +0.03(+0.17%)
Aug 30, 2005 18.80 18.82 18.55 18.70 5,085,998 -0.15(-0.81%)
Aug 29, 2005 18.53 18.91 18.53 18.85 3,181,761 +0.24(+1.28%)
Aug 26, 2005 18.72 18.71 18.56 18.61 4,564,112 -0.11(-0.57%)
Aug 25, 2005 18.76 18.78 18.68 18.72 3,381,883 -0.06(-0.34%)
Aug 24, 2005 18.90 19.01 18.64 18.78 8,159,010 -0.13(-0.68%)
Aug 23, 2005 18.71 19.00 18.70 18.91 5,656,091 +0.21(+1.14%)
Aug 22, 2005 18.61 18.78 18.61 18.70 4,934,645 +0.10(+0.56%)
Aug 19, 2005 18.80 18.80 18.60 18.60 4,736,206 -0.22(-1.19%)
Aug 18, 2005 18.51 18.91 18.50 18.82 5,041,152 +0.30(+1.64%)
Aug 17, 2005 18.66 18.70 18.50 18.52 3,810,994 -0.17(-0.92%)
Aug 16, 2005 18.86 18.90 18.66 18.69 2,458,634 -0.14(-0.74%)
Aug 15, 2005 18.86 18.90 18.77 18.83 2,796,373 -0.01(-0.06%)
Aug 12, 2005 18.77 18.90 18.66 18.84 4,485,353 +0.04(+0.19%)
Aug 11, 2005 18.82 18.91 18.75 18.80 4,048,393 -0.02(-0.09%)
Aug 10, 2005 18.90 19.00 18.68 18.82 4,739,289 +0.04(+0.23%)
Aug 09, 2005 18.81 18.83 18.72 18.78 3,696,079 +0.02(+0.09%)
Aug 08, 2005 18.84 18.88 18.70 18.76 3,376,838 -0.01(-0.08%)
Aug 05, 2005 18.70 18.82 18.64 18.77 3,222,682 +0.09(+0.46%)
Aug 04, 2005 18.95 18.95 18.64 18.69 4,977,528 -0.26(-1.39%)
Aug 03, 2005 19.19 19.19 18.86 18.95 5,842,479 +0.06(+0.34%)
Aug 02, 2005 18.92 18.96 18.76 18.89 5,529,684 -0.04(-0.21%)
Aug 01, 2005 18.96 19.04 18.80 18.93 5,297,050 +0.04(+0.21%)
Jul 29, 2005 19.05 19.08 18.87 18.89 6,220,860 -0.13(-0.68%)
Jul 28, 2005 18.64 19.07 18.61 19.02 9,869,011 +0.46(+2.50%)
Jul 27, 2005 18.57 18.75 18.55 18.55 8,749,284 +0.09(+0.48%)
Jul 26, 2005 18.47 18.63 18.44 18.46 6,051,569 -0.04(-0.21%)
Jul 25, 2005 18.55 18.55 18.43 18.50 3,886,110 -0.04(-0.23%)
Jul 22, 2005 18.42 18.56 18.30 18.55 5,019,290 +0.05(+0.25%)
Jul 21, 2005 18.35 18.52 18.21 18.50 7,074,038 +0.15(+0.82%)
Jul 20, 2005 18.32 18.42 18.16 18.35 4,269,536 +0.00(+0.00%)
Jul 19, 2005 18.45 18.48 18.28 18.35 3,566,589 -0.02(-0.10%)
Jul 18, 2005 18.39 18.52 18.36 18.37 5,033,024 -0.02(-0.14%)
Jul 15, 2005 18.26 18.41 18.23 18.39 4,915,866 +0.10(+0.57%)
Jul 14, 2005 18.26 18.42 18.23 18.29 4,358,105 +0.02(+0.14%)
Jul 13, 2005 18.17 18.36 18.16 18.26 5,054,886 +0.13(+0.71%)
Jul 12, 2005 17.95 18.26 17.95 18.14 4,302,049 +0.15(+0.81%)
Jul 11, 2005 18.05 18.11 17.90 17.99 4,423,971 -0.01(-0.08%)
Jul 08, 2005 17.88 18.01 17.76 18.00 5,325,639 +0.17(+0.94%)
Jul 07, 2005 17.66 17.87 17.50 17.84 9,053,390 +0.16(+0.89%)
Jul 06, 2005 17.93 17.93 17.66 17.68 6,874,477 -0.29(-1.63%)
Jul 05, 2005 17.80 18.06 17.74 17.97 4,076,702 +0.11(+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.