Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.74 21.83 21.58 21.77 8,550,963 -0.12(-0.54%)
Apr 27, 2006 22.00 22.00 21.68 21.89 9,028,430 +0.18(+0.83%)
Apr 26, 2006 21.37 21.82 21.36 21.70 10,364,416 +0.53(+2.49%)
Apr 25, 2006 21.21 21.32 21.08 21.18 5,895,558 +0.07(+0.31%)
Apr 24, 2006 21.02 21.33 21.00 21.11 4,901,784 +0.18(+0.84%)
Apr 21, 2006 21.10 21.11 20.82 20.94 4,665,494 -0.03(-0.14%)
Apr 20, 2006 20.84 21.15 20.84 20.96 4,726,875 +0.00(+0.02%)
Apr 19, 2006 20.87 20.99 20.78 20.96 3,292,299 +0.07(+0.34%)
Apr 18, 2006 20.72 20.92 20.69 20.89 4,140,769 +0.18(+0.85%)
Apr 17, 2006 20.80 20.88 20.62 20.71 3,978,354 -0.13(-0.60%)
Apr 13, 2006 20.94 20.88 20.70 20.84 4,335,504 -0.10(-0.49%)
Apr 12, 2006 21.06 21.13 20.92 20.94 3,453,085 -0.07(-0.32%)
Apr 11, 2006 21.19 21.25 20.92 21.01 5,613,368 -0.27(-1.28%)
Apr 10, 2006 21.10 21.32 21.04 21.28 3,011,197 +0.09(+0.43%)
Apr 07, 2006 21.37 21.40 21.16 21.19 4,296,394 -0.18(-0.83%)
Apr 06, 2006 21.35 21.42 21.24 21.37 3,635,598 +0.02(+0.09%)
Apr 05, 2006 21.36 21.41 21.25 21.35 4,606,558 +0.04(+0.19%)
Apr 04, 2006 21.25 21.40 21.20 21.31 4,840,403 +0.01(+0.07%)
Apr 03, 2006 21.17 21.52 21.10 21.29 5,653,836 +0.27(+1.28%)
Mar 31, 2006 21.36 21.43 21.02 21.02 7,163,373 -0.43(-2.02%)
Mar 30, 2006 21.14 21.51 21.06 21.46 6,668,251 +0.23(+1.08%)
Mar 29, 2006 21.16 21.35 20.99 21.23 6,364,334 +0.17(+0.79%)
Mar 28, 2006 21.36 21.36 21.02 21.06 5,948,519 -0.21(-0.97%)
Mar 27, 2006 21.31 21.39 21.22 21.27 3,498,985 -0.01(-0.05%)
Mar 24, 2006 21.10 21.29 21.00 21.28 4,927,042 +0.17(+0.80%)
Mar 23, 2006 21.28 21.30 20.95 21.11 4,621,767 -0.25(-1.17%)
Mar 22, 2006 20.95 21.39 20.95 21.36 4,506,067 +0.16(+0.76%)
Mar 21, 2006 20.99 21.31 20.99 21.20 5,640,528 +0.21(+1.02%)
Mar 20, 2006 20.96 21.02 20.92 20.99 4,185,854 +0.11(+0.55%)
Mar 17, 2006 20.94 20.95 20.75 20.87 5,424,065 +0.01(+0.07%)
Mar 16, 2006 20.88 21.02 20.73 20.86 7,694,074 -0.01(-0.04%)
Mar 15, 2006 20.86 21.05 20.83 20.87 5,569,641 +0.01(+0.04%)
Mar 14, 2006 21.10 21.11 20.77 20.86 12,318,829 -0.43(-2.01%)
Mar 13, 2006 21.36 21.46 21.24 21.29 5,320,043 +0.03(+0.16%)
Mar 10, 2006 21.17 21.36 21.04 21.25 6,818,988 +0.16(+0.77%)
Mar 09, 2006 20.71 21.23 20.63 21.09 11,837,287 +0.27(+1.31%)
Mar 08, 2006 20.16 20.82 20.15 20.82 9,703,349 +0.70(+3.48%)
Mar 07, 2006 19.91 20.20 19.89 20.12 4,064,722 +0.13(+0.63%)
Mar 06, 2006 20.15 20.24 19.93 19.99 2,843,893 -0.21(-1.02%)
Mar 03, 2006 20.01 20.36 20.01 20.20 3,718,707 +0.13(+0.64%)
Mar 02, 2006 20.08 20.15 19.92 20.07 2,663,824 -0.10(-0.47%)
Mar 01, 2006 20.13 20.23 20.06 20.17 3,059,269 +0.11(+0.53%)
Feb 28, 2006 20.41 20.52 20.05 20.06 4,919,709 -0.35(-1.71%)
Feb 27, 2006 20.02 20.45 19.99 20.41 4,687,494 +0.30(+1.48%)
Feb 24, 2006 20.18 20.25 20.07 20.11 4,082,919 -0.01(-0.05%)
Feb 23, 2006 20.01 20.25 19.97 20.12 4,012,303 +0.03(+0.15%)
Feb 22, 2006 19.95 20.24 19.89 20.09 3,966,675 +0.09(+0.46%)
Feb 21, 2006 20.07 20.10 19.97 20.00 3,720,880 -0.18(-0.88%)
Feb 17, 2006 20.17 20.21 20.07 20.18 4,364,293 -0.00(-0.02%)
Feb 16, 2006 20.07 20.18 20.01 20.18 3,320,817 +0.11(+0.55%)
Feb 15, 2006 19.98 20.10 19.78 20.07 4,416,440 +0.10(+0.48%)
Feb 14, 2006 19.94 20.05 19.88 19.97 3,695,893 +0.06(+0.30%)
Feb 13, 2006 19.88 19.93 19.77 19.92 3,218,968 +0.03(+0.13%)
Feb 10, 2006 19.83 19.99 19.79 19.89 4,010,131 +0.10(+0.48%)
Feb 09, 2006 19.76 19.98 19.75 19.79 4,174,990 -0.04(-0.22%)
Feb 08, 2006 19.78 19.95 19.72 19.84 3,576,933 +0.02(+0.11%)
Feb 07, 2006 19.88 19.92 19.73 19.82 4,417,255 -0.12(-0.61%)
Feb 06, 2006 19.96 20.03 19.88 19.94 3,843,642 -0.14(-0.72%)
Feb 03, 2006 20.05 20.21 20.00 20.08 4,072,598 -0.11(-0.55%)
Feb 02, 2006 20.36 20.36 20.17 20.19 6,608,228 -0.17(-0.83%)
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.