Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 21.90 22.04 21.77 22.02 4,621,479 +0.29(+1.32%)
Aug 31, 2006 21.61 21.81 21.58 21.73 3,817,624 +0.08(+0.35%)
Aug 30, 2006 21.53 21.71 21.46 21.65 3,657,844 +0.07(+0.34%)
Aug 29, 2006 21.33 21.59 21.30 21.58 4,561,699 +0.20(+0.95%)
Aug 28, 2006 21.40 21.44 21.34 21.38 3,547,927 +0.04(+0.17%)
Aug 25, 2006 21.38 21.42 21.22 21.34 2,900,821 -0.13(-0.63%)
Aug 24, 2006 21.52 21.58 21.44 21.48 2,506,331 -0.02(-0.10%)
Aug 23, 2006 21.37 21.58 21.34 21.50 3,090,903 +0.12(+0.56%)
Aug 22, 2006 21.56 21.61 21.32 21.38 4,226,989 -0.13(-0.62%)
Aug 21, 2006 21.50 21.63 21.44 21.51 3,488,699 +0.09(+0.44%)
Aug 18, 2006 21.45 21.53 21.36 21.42 3,369,139 -0.01(-0.03%)
Aug 17, 2006 21.70 21.70 21.30 21.42 8,471,885 -0.27(-1.26%)
Aug 16, 2006 21.74 21.81 21.62 21.70 5,370,513 -0.12(-0.55%)
Aug 15, 2006 21.89 21.94 21.75 21.82 4,143,794 +0.16(+0.74%)
Aug 14, 2006 21.80 21.85 21.63 21.66 3,691,453 +0.05(+0.25%)
Aug 11, 2006 21.63 21.69 21.42 21.60 4,409,909 -0.10(-0.47%)
Aug 10, 2006 21.46 21.81 21.43 21.70 5,311,836 +0.29(+1.36%)
Aug 09, 2006 21.44 21.65 21.37 21.41 4,591,451 +0.03(+0.14%)
Aug 08, 2006 21.46 21.55 21.29 21.38 6,201,641 -0.03(-0.15%)
Aug 07, 2006 21.30 21.44 21.24 21.42 5,830,568 +0.20(+0.96%)
Aug 04, 2006 21.16 21.27 21.06 21.21 6,683,183 +0.08(+0.38%)
Aug 03, 2006 21.36 21.50 21.13 21.13 7,381,529 -0.28(-1.32%)
Aug 02, 2006 21.17 21.50 21.07 21.42 6,214,589 +0.17(+0.80%)
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.