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 (%)
Jul 31, 2006 29.71 29.96 29.61 29.66 3,745,800 -0.18(-0.59%)
Jul 28, 2006 29.60 29.97 29.49 29.84 3,369,600 +0.38(+1.27%)
Jul 27, 2006 29.77 29.88 29.32 29.46 5,336,000 -0.27(-0.89%)
Jul 26, 2006 29.90 30.07 29.60 29.73 6,218,400 -0.60(-1.98%)
Jul 25, 2006 30.65 30.73 30.00 30.32 7,165,200 -0.72(-2.32%)
Jul 24, 2006 31.00 31.20 31.00 31.05 3,559,000 +0.01(+0.03%)
Jul 21, 2006 31.48 31.58 30.96 31.04 4,261,600 -0.19(-0.61%)
Jul 20, 2006 31.04 31.36 30.80 31.23 3,137,200 +0.09(+0.29%)
Jul 19, 2006 30.55 31.25 30.48 31.14 3,489,200 +0.70(+2.30%)
Jul 18, 2006 30.54 30.54 30.16 30.43 3,346,400 -0.01(-0.02%)
Jul 17, 2006 30.48 30.66 30.36 30.44 3,821,400 -0.06(-0.21%)
Jul 14, 2006 30.66 30.66 30.20 30.50 3,139,800 -0.30(-0.96%)
Jul 13, 2006 30.47 30.98 30.45 30.80 3,330,800 +0.09(+0.29%)
Jul 12, 2006 30.88 30.93 30.61 30.71 2,477,400 -0.11(-0.36%)
Jul 11, 2006 30.75 30.88 30.61 30.82 1,932,800 +0.01(+0.03%)
Jul 10, 2006 30.45 30.88 30.45 30.81 2,051,400 +0.37(+1.22%)
Jul 07, 2006 30.38 30.60 30.38 30.44 3,195,800 -0.07(-0.25%)
Jul 06, 2006 29.95 30.53 29.93 30.52 4,462,200 +0.63(+2.11%)
Jul 05, 2006 29.91 29.96 29.45 29.89 4,898,400 -0.05(-0.18%)
Jul 03, 2006 29.64 29.98 29.64 29.94 1,909,000 -0.01(-0.03%)
Jun 30, 2006 30.15 30.16 29.88 29.95 4,765,200 -0.12(-0.42%)
Jun 29, 2006 29.65 30.13 29.62 30.07 4,006,800 +0.40(+1.37%)
Jun 28, 2006 29.95 29.99 29.23 29.67 5,662,200 -0.39(-1.31%)
Jun 27, 2006 30.05 30.10 29.85 30.07 5,811,600 -0.04(-0.13%)
Jun 26, 2006 30.03 30.22 29.96 30.11 4,067,800 +0.07(+0.23%)
Jun 23, 2006 30.00 30.24 29.97 30.04 2,308,200 -0.11(-0.38%)
Jun 22, 2006 30.20 30.20 29.93 30.15 3,118,400 -0.02(-0.07%)
Jun 21, 2006 30.23 30.32 30.06 30.17 4,772,200 +0.09(+0.28%)
Jun 20, 2006 30.16 30.32 30.05 30.09 4,821,400 -0.09(-0.31%)
Jun 19, 2006 30.34 30.45 30.00 30.18 3,947,800 -0.16(-0.54%)
Jun 16, 2006 30.20 30.64 30.17 30.34 6,999,200 +0.22(+0.73%)
Jun 15, 2006 30.05 30.32 29.80 30.12 6,765,800 -0.05(-0.17%)
Jun 14, 2006 30.65 30.72 29.88 30.18 7,676,800 -0.52(-1.71%)
Jun 13, 2006 30.62 30.97 30.41 30.70 5,419,600 +0.04(+0.13%)
Jun 12, 2006 30.80 31.16 30.65 30.66 6,605,200 -0.09(-0.31%)
Jun 09, 2006 30.54 30.86 30.50 30.75 5,932,800 +0.22(+0.72%)
Jun 08, 2006 30.30 30.55 30.16 30.54 7,099,600 +0.17(+0.56%)
Jun 07, 2006 30.21 30.50 30.13 30.36 5,092,400 +0.26(+0.86%)
Jun 06, 2006 29.80 30.13 29.75 30.11 4,250,800 +0.31(+1.04%)
Jun 05, 2006 30.00 30.23 29.73 29.80 3,392,800 -0.31(-1.05%)
Jun 02, 2006 30.50 30.50 29.86 30.11 3,433,600 -0.28(-0.91%)
Jun 01, 2006 30.11 30.39 30.02 30.39 2,894,200 +0.21(+0.71%)
May 31, 2006 30.11 30.25 30.01 30.17 3,577,000 +0.06(+0.18%)
May 30, 2006 30.10 30.39 30.02 30.11 3,398,400 -0.25(-0.82%)
May 26, 2006 30.05 30.43 30.00 30.36 3,424,200 +0.39(+1.30%)
May 25, 2006 29.89 30.02 29.42 29.98 2,931,600 +0.08(+0.27%)
May 24, 2006 29.76 30.03 29.59 29.89 7,440,800 +0.18(+0.61%)
May 23, 2006 30.01 30.20 29.70 29.71 4,212,200 -0.28(-0.93%)
May 22, 2006 29.74 30.18 29.73 30.00 4,570,600 +0.26(+0.87%)
May 19, 2006 30.04 30.06 29.52 29.73 6,841,200 -0.32(-1.05%)
May 18, 2006 30.15 30.40 29.91 30.05 9,518,800 -0.44(-1.44%)
May 17, 2006 30.30 31.05 30.27 30.49 16,189,000 +0.19(+0.63%)
May 16, 2006 30.11 30.45 29.97 30.30 8,270,200 +0.48(+1.59%)
May 15, 2006 29.55 29.84 29.41 29.82 4,728,200 +0.20(+0.69%)
May 12, 2006 29.57 29.79 29.51 29.62 5,469,600 +0.09(+0.29%)
May 11, 2006 29.73 29.77 29.23 29.54 4,771,800 -0.21(-0.71%)
May 10, 2006 29.95 29.98 29.70 29.75 4,040,800 -0.29(-0.97%)
May 09, 2006 30.31 30.46 29.73 30.04 3,943,000 -0.37(-1.22%)
May 08, 2006 30.07 30.50 30.07 30.41 4,341,400 +0.24(+0.80%)
May 05, 2006 29.89 30.31 29.70 30.16 4,498,600 +0.27(+0.90%)
May 04, 2006 29.55 30.00 29.55 29.89 4,144,600 +0.22(+0.74%)
May 03, 2006 29.47 29.73 29.14 29.68 4,061,800 -0.02(-0.05%)
May 02, 2006 29.48 29.84 29.45 29.69 4,697,200 +0.32(+1.07%)
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.