Skip to main content

Colgate-Palmolive (NY: CL )

90.09 +0.14 (+0.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.70 18.90 18.62 18.88 5,677,953 +0.11(+0.61%)
Feb 25, 2005 18.73 18.88 18.67 18.77 4,997,709 -0.09(-0.45%)
Feb 24, 2005 18.73 18.86 18.58 18.85 4,964,075 +0.09(+0.46%)
Feb 23, 2005 18.73 18.82 18.66 18.77 5,288,361 +0.07(+0.38%)
Feb 22, 2005 18.98 19.01 18.70 18.70 5,560,795 -0.29(-1.50%)
Feb 18, 2005 19.28 19.30 18.98 18.98 5,540,615 -0.26(-1.34%)
Feb 17, 2005 19.27 19.35 19.12 19.24 6,506,467 -0.02(-0.11%)
Feb 16, 2005 19.24 19.31 19.12 19.26 6,427,427 +0.02(+0.11%)
Feb 15, 2005 19.44 19.44 19.13 19.24 8,583,077 -0.20(-1.05%)
Feb 14, 2005 19.50 19.55 19.38 19.44 4,002,147 -0.06(-0.29%)
Feb 11, 2005 19.30 19.56 19.30 19.50 6,199,558 +0.23(+1.20%)
Feb 10, 2005 19.45 19.47 19.16 19.27 7,144,669 -0.18(-0.94%)
Feb 09, 2005 19.59 19.62 19.42 19.45 4,945,296 -0.14(-0.71%)
Feb 08, 2005 19.69 19.73 19.51 19.59 8,143,314 -0.11(-0.54%)
Feb 07, 2005 19.56 19.76 19.43 19.69 8,601,015 +0.13(+0.67%)
Feb 04, 2005 19.39 19.60 19.35 19.56 10,425,090 +0.02(+0.09%)
Feb 03, 2005 19.44 19.78 19.38 19.54 15,506,323 +0.17(+0.90%)
Feb 02, 2005 19.00 19.41 19.00 19.37 9,925,067 +0.39(+2.03%)
Feb 01, 2005 18.75 19.00 18.62 18.98 8,108,279 +0.24(+1.27%)
Jan 31, 2005 18.55 18.75 18.47 18.75 10,632,219 +0.31(+1.70%)
Jan 28, 2005 18.66 18.76 17.97 18.43 20,127,052 -0.37(-1.95%)
Jan 27, 2005 18.53 18.88 18.19 18.80 20,463,112 +1.00(+5.63%)
Jan 26, 2005 17.84 17.98 17.79 17.80 5,522,397 +0.03(+0.16%)
Jan 25, 2005 17.66 17.85 17.56 17.77 7,898,348 +0.19(+1.10%)
Jan 24, 2005 17.77 17.80 17.53 17.58 5,463,537 -0.19(-1.08%)
Jan 21, 2005 17.88 17.94 17.64 17.77 5,264,818 -0.11(-0.64%)
Jan 20, 2005 17.88 18.00 17.80 17.88 4,523,472 +0.02(+0.10%)
Jan 19, 2005 17.89 18.01 17.80 17.86 3,396,457 -0.02(-0.14%)
Jan 18, 2005 17.75 17.95 17.67 17.89 4,803,193 +0.02(+0.12%)
Jan 14, 2005 17.80 17.87 17.67 17.87 4,733,683 +0.06(+0.36%)
Jan 13, 2005 18.02 18.15 17.74 17.80 5,887,884 -0.11(-0.62%)
Jan 12, 2005 17.88 17.95 17.80 17.91 6,556,357 -0.09(-0.48%)
Jan 11, 2005 17.97 18.06 17.84 18.00 5,805,201 -0.03(-0.18%)
Jan 10, 2005 17.87 18.14 17.86 18.03 6,564,205 +0.16(+0.92%)
Jan 07, 2005 17.74 17.96 17.61 17.87 5,173,446 +0.12(+0.70%)
Jan 06, 2005 17.66 18.02 17.57 17.74 8,390,523 +0.42(+2.43%)
Jan 05, 2005 17.50 17.65 17.30 17.32 12,494,973 -0.40(-2.25%)
Jan 04, 2005 17.88 18.01 17.72 17.72 5,459,614 -0.12(-0.70%)
Jan 03, 2005 18.16 18.25 17.83 17.85 7,544,912 -0.41(-2.23%)
Dec 31, 2004 18.30 18.32 18.13 18.25 3,451,673 -0.04(-0.20%)
Dec 30, 2004 18.02 18.37 18.02 18.29 5,977,855 +0.34(+1.87%)
Dec 29, 2004 17.99 18.00 17.84 17.95 4,490,959 -0.00(-0.02%)
Dec 28, 2004 17.96 18.06 17.92 17.96 3,747,931 +0.02(+0.10%)
Dec 27, 2004 18.11 18.17 17.94 17.94 3,645,068 -0.16(-0.89%)
Dec 23, 2004 18.02 18.21 18.02 18.10 4,173,960 +0.08(+0.46%)
Dec 22, 2004 17.95 18.06 17.93 18.02 5,952,630 +0.02(+0.10%)
Dec 21, 2004 17.91 18.05 17.86 18.00 6,027,185 +0.05(+0.28%)
Dec 20, 2004 17.81 18.06 17.78 17.95 7,447,654 +0.14(+0.78%)
Dec 17, 2004 17.66 17.87 17.62 17.81 8,622,877 +0.01(+0.04%)
Dec 16, 2004 17.79 17.86 17.57 17.80 8,403,977 -0.11(-0.64%)
Dec 15, 2004 17.95 17.96 17.72 17.92 6,127,526 -0.09(-0.51%)
Dec 14, 2004 17.82 18.04 17.81 18.01 5,244,917 +0.16(+0.92%)
Dec 13, 2004 17.87 17.89 17.62 17.85 9,895,638 -0.16(-0.87%)
Dec 10, 2004 17.86 18.10 17.77 18.00 6,727,609 +0.07(+0.42%)
Dec 09, 2004 17.68 18.00 17.65 17.93 10,083,427 +0.25(+1.41%)
Dec 08, 2004 17.86 17.97 17.66 17.68 18,456,852 -0.19(-1.04%)
Dec 07, 2004 17.11 18.00 17.04 17.86 40,348,560 +1.35(+8.17%)
Dec 06, 2004 16.72 16.73 16.46 16.52 6,739,381 -0.22(-1.30%)
Dec 03, 2004 16.93 16.93 16.62 16.73 9,449,989 -0.16(-0.97%)
Dec 02, 2004 16.70 16.95 16.66 16.90 7,115,520 +0.23(+1.37%)
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.