Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.27 22.38 22.08 22.16 6,087,445 -0.17(-0.75%)
Sep 28, 2006 22.16 22.33 22.07 22.32 3,700,563 +0.19(+0.85%)
Sep 27, 2006 22.17 22.25 22.09 22.13 5,977,014 -0.11(-0.51%)
Sep 26, 2006 22.18 22.44 22.14 22.25 6,125,844 +0.05(+0.24%)
Sep 25, 2006 22.16 22.23 22.04 22.20 4,685,194 +0.22(+0.99%)
Sep 22, 2006 22.01 22.10 21.91 21.98 3,913,858 -0.05(-0.24%)
Sep 21, 2006 22.17 22.28 21.95 22.03 4,238,705 -0.04(-0.16%)
Sep 20, 2006 22.05 22.20 21.96 22.07 3,115,895 +0.00(+0.02%)
Sep 19, 2006 22.03 22.12 21.94 22.06 2,581,958 -0.03(-0.13%)
Sep 18, 2006 22.14 22.25 22.04 22.09 3,067,967 -0.08(-0.35%)
Sep 15, 2006 22.08 22.22 22.01 22.17 6,571,492 +0.13(+0.58%)
Sep 14, 2006 21.69 22.07 21.61 22.04 5,624,980 +0.19(+0.85%)
Sep 13, 2006 22.08 22.14 21.73 21.86 8,492,826 -0.37(-1.67%)
Sep 12, 2006 22.16 22.30 22.10 22.23 6,677,719 +0.09(+0.40%)
Sep 11, 2006 21.66 22.14 21.66 22.14 7,073,758 +0.46(+2.12%)
Sep 08, 2006 21.71 21.84 21.61 21.68 3,885,269 +0.03(+0.13%)
Sep 07, 2006 21.86 22.01 21.63 21.65 6,855,418 -0.23(-1.06%)
Sep 06, 2006 21.64 21.91 21.58 21.88 5,547,062 +0.20(+0.92%)
Sep 05, 2006 21.67 21.74 21.53 21.68 4,467,415 +0.04(+0.20%)
Sep 01, 2006 21.52 21.66 21.40 21.64 4,702,011 +0.28(+1.32%)
Aug 31, 2006 21.24 21.43 21.21 21.36 3,884,148 +0.07(+0.35%)
Aug 30, 2006 21.16 21.34 21.09 21.28 3,721,584 +0.07(+0.34%)
Aug 29, 2006 20.96 21.22 20.93 21.21 4,641,190 +0.20(+0.95%)
Aug 28, 2006 21.03 21.08 20.97 21.01 3,609,752 +0.04(+0.17%)
Aug 25, 2006 21.02 21.05 20.85 20.98 2,951,369 -0.13(-0.63%)
Aug 24, 2006 21.15 21.21 21.08 21.11 2,550,006 -0.02(-0.10%)
Aug 23, 2006 21.00 21.21 20.98 21.13 3,144,764 +0.12(+0.56%)
Aug 22, 2006 21.19 21.24 20.96 21.01 4,300,647 -0.13(-0.62%)
Aug 21, 2006 21.13 21.26 21.08 21.14 3,549,491 +0.09(+0.44%)
Aug 18, 2006 21.08 21.16 20.99 21.05 3,427,849 -0.01(-0.03%)
Aug 17, 2006 21.32 21.32 20.94 21.06 8,619,513 -0.27(-1.25%)
Aug 16, 2006 21.37 21.44 21.25 21.32 5,464,098 -0.12(-0.55%)
Aug 15, 2006 21.51 21.57 21.37 21.44 4,216,002 +0.16(+0.74%)
Aug 14, 2006 21.42 21.47 21.26 21.29 3,755,779 +0.05(+0.25%)
Aug 11, 2006 21.26 21.31 21.05 21.23 4,486,755 -0.10(-0.47%)
Aug 10, 2006 21.09 21.44 21.06 21.33 5,404,398 +0.29(+1.36%)
Aug 09, 2006 21.07 21.28 21.00 21.05 4,671,460 +0.03(+0.14%)
Aug 08, 2006 21.09 21.18 20.93 21.02 6,309,709 -0.03(-0.15%)
Aug 07, 2006 20.94 21.07 20.87 21.05 5,932,169 +0.20(+0.96%)
Aug 04, 2006 20.80 20.91 20.70 20.85 6,799,642 +0.08(+0.38%)
Aug 03, 2006 21.00 21.14 20.76 20.77 7,510,157 -0.28(-1.32%)
Aug 02, 2006 20.80 21.14 20.71 21.05 6,322,882 +0.17(+0.80%)
Aug 01, 2006 21.09 21.11 20.77 20.88 6,128,647 -0.28(-1.33%)
Jul 31, 2006 21.20 21.38 21.13 21.16 5,249,402 -0.12(-0.59%)
Jul 28, 2006 21.12 21.39 21.04 21.29 4,722,191 +0.27(+1.27%)
Jul 27, 2006 21.25 21.32 20.92 21.02 7,477,924 -0.19(-0.89%)
Jul 26, 2006 21.34 21.45 21.12 21.21 8,714,529 -0.43(-1.98%)
Jul 25, 2006 21.87 21.92 21.41 21.64 10,041,384 -0.51(-2.32%)
Jul 24, 2006 22.12 22.26 22.12 22.15 4,987,619 +0.01(+0.03%)
Jul 21, 2006 22.46 22.53 22.09 22.15 5,972,249 -0.14(-0.61%)
Jul 20, 2006 22.15 22.37 21.98 22.28 4,396,504 +0.06(+0.29%)
Jul 19, 2006 21.80 22.30 21.75 22.22 4,889,800 +0.50(+2.30%)
Jul 18, 2006 21.79 21.79 21.52 21.72 4,689,679 -0.00(-0.02%)
Jul 17, 2006 21.75 21.87 21.67 21.72 5,355,349 -0.05(-0.21%)
Jul 14, 2006 21.88 21.88 21.55 21.77 4,400,147 -0.21(-0.96%)
Jul 13, 2006 21.74 22.11 21.72 21.98 4,667,817 +0.06(+0.29%)
Jul 12, 2006 22.03 22.07 21.84 21.91 3,471,853 -0.08(-0.36%)
Jul 11, 2006 21.94 22.03 21.84 21.99 2,708,645 +0.01(+0.03%)
Jul 10, 2006 21.73 22.03 21.73 21.98 2,874,852 +0.26(+1.22%)
Jul 07, 2006 21.68 21.84 21.68 21.72 4,478,626 -0.05(-0.25%)
Jul 06, 2006 21.37 21.79 21.36 21.77 6,253,372 +0.45(+2.11%)
Jul 05, 2006 21.34 21.38 21.02 21.32 6,864,667 -0.04(-0.18%)
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.