Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.21 18.24 18.11 18.14 3,534,979 -0.03(-0.18%)
May 27, 2005 18.23 18.32 18.16 18.17 3,321,481 -0.08(-0.46%)
May 26, 2005 18.37 18.39 18.24 18.26 3,327,542 -0.06(-0.34%)
May 25, 2005 18.43 18.47 18.24 18.32 3,930,571 -0.13(-0.69%)
May 24, 2005 18.48 18.49 18.30 18.44 4,040,764 +0.03(+0.18%)
May 23, 2005 18.56 18.57 18.35 18.41 6,207,151 -0.15(-0.78%)
May 20, 2005 18.51 18.57 18.36 18.56 4,896,961 +0.16(+0.85%)
May 19, 2005 18.29 18.42 18.29 18.40 3,710,461 +0.11(+0.58%)
May 18, 2005 18.03 18.37 18.02 18.30 7,404,945 +0.29(+1.63%)
May 17, 2005 17.76 18.00 17.76 18.00 7,217,342 +0.15(+0.83%)
May 16, 2005 17.70 17.89 17.68 17.85 5,548,750 +0.21(+1.19%)
May 13, 2005 17.91 17.91 17.51 17.64 6,741,861 -0.24(-1.32%)
May 12, 2005 17.89 18.00 17.83 17.88 5,557,565 -0.01(-0.08%)
May 11, 2005 17.69 17.90 17.64 17.89 6,198,060 +0.25(+1.42%)
May 10, 2005 17.78 17.81 17.53 17.64 6,075,746 -0.14(-0.80%)
May 09, 2005 17.88 17.89 17.76 17.78 8,262,244 -0.07(-0.37%)
May 06, 2005 18.07 18.07 17.76 17.85 5,823,405 -0.15(-0.83%)
May 05, 2005 18.18 18.18 17.91 18.00 6,830,566 -0.17(-0.92%)
May 04, 2005 18.15 18.18 18.03 18.16 5,757,014 +0.07(+0.38%)
May 03, 2005 18.16 18.18 18.01 18.10 6,709,629 -0.09(-0.52%)
May 02, 2005 18.12 18.19 18.06 18.19 7,395,854 +0.12(+0.64%)
Apr 29, 2005 18.36 18.41 17.98 18.07 8,129,462 -0.23(-1.25%)
Apr 28, 2005 18.38 18.54 18.27 18.30 6,131,118 -0.11(-0.61%)
Apr 27, 2005 18.39 18.47 17.61 18.41 10,577,942 +0.01(+0.06%)
Apr 26, 2005 18.77 18.78 18.40 18.40 6,553,982 -0.34(-1.84%)
Apr 25, 2005 18.68 18.81 18.52 18.75 4,304,675 +0.10(+0.53%)
Apr 22, 2005 18.74 18.74 18.45 18.65 4,319,827 -0.23(-1.19%)
Apr 21, 2005 18.73 18.97 18.67 18.88 5,413,213 +0.33(+1.78%)
Apr 20, 2005 18.87 18.87 18.51 18.55 6,717,618 -0.37(-1.98%)
Apr 19, 2005 19.00 19.05 18.83 18.92 5,289,797 -0.09(-0.46%)
Apr 18, 2005 19.14 19.20 18.88 19.01 5,172,993 -0.17(-0.87%)
Apr 15, 2005 19.35 19.63 19.16 19.17 7,625,881 -0.17(-0.90%)
Apr 14, 2005 19.58 19.63 19.33 19.35 6,118,997 -0.23(-1.17%)
Apr 13, 2005 19.63 19.73 19.43 19.58 5,058,944 -0.01(-0.04%)
Apr 12, 2005 19.51 19.65 19.25 19.58 5,966,380 +0.09(+0.45%)
Apr 11, 2005 19.50 19.63 19.40 19.50 3,735,255 +0.06(+0.32%)
Apr 08, 2005 19.44 19.55 19.30 19.44 4,087,320 +0.00(+0.00%)
Apr 07, 2005 19.21 19.44 19.10 19.44 4,414,041 +0.26(+1.36%)
Apr 06, 2005 19.05 19.19 18.97 19.17 3,486,219 +0.20(+1.05%)
Apr 05, 2005 18.88 19.05 18.88 18.97 3,881,260 +0.18(+0.95%)
Apr 04, 2005 18.71 18.82 18.62 18.80 3,813,767 +0.09(+0.50%)
Apr 01, 2005 18.98 19.05 18.60 18.70 5,099,439 -0.24(-1.25%)
Mar 31, 2005 19.04 19.06 18.88 18.94 3,063,630 -0.04(-0.21%)
Mar 30, 2005 18.64 19.04 18.64 18.98 4,145,722 +0.31(+1.65%)
Mar 29, 2005 18.69 18.87 18.63 18.67 4,215,144 -0.07(-0.37%)
Mar 28, 2005 18.79 18.89 18.72 18.74 3,051,509 -0.05(-0.29%)
Mar 24, 2005 18.88 18.95 18.78 18.79 3,996,136 -0.13(-0.69%)
Mar 23, 2005 18.37 19.02 18.37 18.92 7,625,606 +0.56(+3.04%)
Mar 22, 2005 18.67 18.75 18.35 18.36 6,418,996 -0.39(-2.07%)
Mar 21, 2005 18.93 18.95 18.69 18.75 4,030,846 -0.17(-0.92%)
Mar 18, 2005 18.80 18.97 18.67 18.93 6,585,938 +0.07(+0.35%)
Mar 17, 2005 18.98 18.99 18.75 18.86 3,346,550 -0.09(-0.48%)
Mar 16, 2005 19.10 19.12 18.88 18.95 3,334,980 -0.14(-0.74%)
Mar 15, 2005 19.18 19.29 19.08 19.09 4,148,752 +0.01(+0.04%)
Mar 14, 2005 19.00 19.09 18.92 19.09 3,886,218 +0.09(+0.46%)
Mar 11, 2005 19.08 19.33 18.97 19.00 4,463,353 -0.13(-0.68%)
Mar 10, 2005 18.76 19.21 18.75 19.13 5,385,665 +0.34(+1.82%)
Mar 09, 2005 19.08 19.14 18.77 18.79 5,407,703 -0.38(-2.01%)
Mar 08, 2005 19.20 19.24 19.11 19.17 3,667,762 -0.04(-0.21%)
Mar 07, 2005 19.24 19.29 19.16 19.21 3,746,549 +0.03(+0.17%)
Mar 04, 2005 19.15 19.22 19.01 19.18 4,639,110 +0.06(+0.30%)
Mar 03, 2005 19.20 19.29 18.99 19.12 3,796,136 -0.01(-0.06%)
Mar 02, 2005 19.19 19.35 18.96 19.13 6,563,349 -0.06(-0.30%)
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.