Colgate-Palmolive (NY: CL )

80.06 -0.75 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.01 29.10 28.55 28.55 5,275,000 -0.59(-2.02%)
Mar 30, 2006 28.70 29.20 28.60 29.14 4,910,400 +0.31(+1.08%)
Mar 29, 2006 28.73 29.00 28.51 28.83 4,686,600 +0.22(+0.79%)
Mar 28, 2006 29.00 29.00 28.55 28.61 4,380,400 -0.28(-0.97%)
Mar 27, 2006 28.93 29.05 28.81 28.89 2,576,600 -0.01(-0.05%)
Mar 24, 2006 28.65 28.91 28.52 28.90 3,628,200 +0.23(+0.80%)
Mar 23, 2006 28.90 28.93 28.45 28.67 3,403,400 -0.34(-1.17%)
Mar 22, 2006 28.45 29.05 28.45 29.01 3,318,200 +0.22(+0.76%)
Mar 21, 2006 28.50 28.95 28.50 28.79 4,153,600 +0.29(+1.02%)
Mar 20, 2006 28.47 28.55 28.41 28.50 3,082,400 +0.16(+0.55%)
Mar 17, 2006 28.44 28.45 28.18 28.34 3,994,200 +0.02(+0.07%)
Mar 16, 2006 28.35 28.54 28.16 28.32 5,665,800 -0.01(-0.04%)
Mar 15, 2006 28.32 28.59 28.29 28.34 4,101,400 +0.01(+0.04%)
Mar 14, 2006 28.66 28.67 28.21 28.32 9,071,400 -0.58(-2.01%)
Mar 13, 2006 29.00 29.14 28.84 28.91 3,917,600 +0.05(+0.16%)
Mar 10, 2006 28.75 29.00 28.57 28.86 5,021,400 +0.22(+0.77%)
Mar 09, 2006 28.12 28.84 28.01 28.64 8,716,800 +0.37(+1.31%)
Mar 08, 2006 27.38 28.28 27.36 28.27 7,145,400 +0.95(+3.48%)
Mar 07, 2006 27.04 27.43 27.01 27.32 2,993,200 +0.17(+0.63%)
Mar 06, 2006 27.36 27.49 27.06 27.15 2,094,200 -0.28(-1.02%)
Mar 03, 2006 27.18 27.64 27.17 27.43 2,738,400 +0.18(+0.64%)
Mar 02, 2006 27.27 27.37 27.05 27.25 1,961,600 -0.13(-0.47%)
Mar 01, 2006 27.34 27.48 27.25 27.39 2,252,800 +0.15(+0.53%)
Feb 28, 2006 27.71 27.87 27.23 27.24 3,622,800 -0.48(-1.71%)
Feb 27, 2006 27.18 27.77 27.15 27.71 3,451,800 +0.41(+1.48%)
Feb 24, 2006 27.40 27.50 27.25 27.31 3,006,600 -0.02(-0.05%)
Feb 23, 2006 27.18 27.50 27.12 27.32 2,954,600 +0.04(+0.15%)
Feb 22, 2006 27.09 27.49 27.01 27.29 2,921,000 +0.12(+0.46%)
Feb 21, 2006 27.25 27.30 27.11 27.16 2,740,000 -0.24(-0.88%)
Feb 17, 2006 27.39 27.45 27.25 27.40 3,213,800 -0.01(-0.02%)
Feb 16, 2006 27.25 27.41 27.18 27.41 2,445,400 +0.15(+0.55%)
Feb 15, 2006 27.14 27.30 26.86 27.25 3,252,200 +0.13(+0.48%)
Feb 14, 2006 27.08 27.23 27.00 27.12 2,721,600 +0.08(+0.30%)
Feb 13, 2006 27.00 27.07 26.85 27.05 2,370,400 +0.04(+0.13%)
Feb 10, 2006 26.93 27.14 26.88 27.01 2,953,000 +0.13(+0.48%)
Feb 09, 2006 26.84 27.14 26.82 26.88 3,074,400 -0.06(-0.22%)
Feb 08, 2006 26.86 27.09 26.78 26.94 2,634,000 +0.03(+0.11%)
Feb 07, 2006 27.00 27.05 26.80 26.91 3,252,800 -0.16(-0.61%)
Feb 06, 2006 27.10 27.20 27.00 27.07 2,830,400 -0.20(-0.72%)
Feb 03, 2006 27.23 27.45 27.16 27.27 2,999,000 -0.15(-0.55%)
Feb 02, 2006 27.65 27.65 27.39 27.42 4,866,200 -0.23(-0.83%)
Feb 01, 2006 27.40 27.71 27.40 27.65 4,046,400 +0.20(+0.75%)
Jan 31, 2006 27.50 27.59 27.22 27.45 7,559,200 -0.23(-0.83%)
Jan 30, 2006 28.04 28.05 27.65 27.68 3,842,600 -0.32(-1.14%)
Jan 27, 2006 28.00 28.05 27.55 28.00 6,117,400 +0.69(+2.53%)
Jan 26, 2006 27.89 27.90 27.20 27.30 6,338,600 -0.52(-1.87%)
Jan 25, 2006 27.37 27.90 27.33 27.82 8,615,000 +0.95(+3.53%)
Jan 24, 2006 26.86 27.04 26.70 26.88 3,732,600 -0.09(-0.32%)
Jan 23, 2006 26.95 27.14 26.82 26.96 4,680,400 +0.11(+0.41%)
Jan 20, 2006 27.43 27.47 26.76 26.85 8,190,600 -0.65(-2.38%)
Jan 19, 2006 27.38 27.55 27.22 27.50 5,164,000 +0.24(+0.90%)
Jan 18, 2006 27.18 27.30 27.06 27.26 2,939,400 +0.02(+0.06%)
Jan 17, 2006 27.36 27.43 27.20 27.25 2,697,200 -0.13(-0.47%)
Jan 13, 2006 27.19 27.50 27.16 27.38 2,844,600 +0.25(+0.92%)
Jan 12, 2006 27.32 27.32 27.05 27.12 4,095,400 -0.21(-0.79%)
Jan 11, 2006 27.43 27.59 27.27 27.34 5,184,400 -0.11(-0.42%)
Jan 10, 2006 27.58 27.66 27.41 27.45 4,161,800 -0.28(-1.01%)
Jan 09, 2006 27.34 27.81 27.31 27.73 3,398,600 +0.32(+1.19%)
Jan 06, 2006 27.43 27.54 27.29 27.41 3,814,000 +0.05(+0.16%)
Jan 05, 2006 27.86 27.97 27.35 27.36 3,866,400 -0.42(-1.49%)
Jan 04, 2006 27.42 27.83 27.41 27.78 3,951,600 +0.33(+1.18%)
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.