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 (%)
Mar 31, 2005 19.04 19.06 18.88 18.94 3,063,630 -0.04(-0.21%)
Mar 30, 2005 18.64 19.04 18.64 18.98 4,145,722 +0.31(+1.65%)
Mar 29, 2005 18.69 18.87 18.63 18.67 4,215,144 -0.07(-0.37%)
Mar 28, 2005 18.79 18.89 18.72 18.74 3,051,509 -0.05(-0.29%)
Mar 24, 2005 18.88 18.95 18.78 18.79 3,996,136 -0.13(-0.69%)
Mar 23, 2005 18.37 19.02 18.37 18.92 7,625,606 +0.56(+3.04%)
Mar 22, 2005 18.67 18.75 18.35 18.36 6,418,996 -0.39(-2.07%)
Mar 21, 2005 18.93 18.95 18.69 18.75 4,030,846 -0.17(-0.92%)
Mar 18, 2005 18.80 18.97 18.67 18.93 6,585,938 +0.07(+0.35%)
Mar 17, 2005 18.98 18.99 18.75 18.86 3,346,550 -0.09(-0.48%)
Mar 16, 2005 19.10 19.12 18.88 18.95 3,334,980 -0.14(-0.74%)
Mar 15, 2005 19.18 19.29 19.08 19.09 4,148,752 +0.01(+0.04%)
Mar 14, 2005 19.00 19.09 18.92 19.09 3,886,218 +0.09(+0.46%)
Mar 11, 2005 19.08 19.33 18.97 19.00 4,463,353 -0.13(-0.68%)
Mar 10, 2005 18.76 19.21 18.75 19.13 5,385,665 +0.34(+1.82%)
Mar 09, 2005 19.08 19.14 18.77 18.79 5,407,703 -0.38(-2.01%)
Mar 08, 2005 19.20 19.24 19.11 19.17 3,667,762 -0.04(-0.21%)
Mar 07, 2005 19.24 19.29 19.16 19.21 3,746,549 +0.03(+0.17%)
Mar 04, 2005 19.15 19.22 19.01 19.18 4,639,110 +0.06(+0.30%)
Mar 03, 2005 19.20 19.29 18.99 19.12 3,796,136 -0.01(-0.06%)
Mar 02, 2005 19.19 19.35 18.96 19.13 6,563,349 -0.06(-0.30%)
Mar 01, 2005 19.21 19.44 19.16 19.19 6,524,506 -0.02(-0.09%)
Feb 28, 2005 19.03 19.23 18.95 19.21 5,580,706 +0.12(+0.61%)
Feb 25, 2005 19.06 19.21 19.00 19.09 4,912,112 -0.09(-0.45%)
Feb 24, 2005 19.06 19.19 18.91 19.18 4,879,054 +0.09(+0.46%)
Feb 23, 2005 19.06 19.15 18.98 19.09 5,197,786 +0.07(+0.38%)
Feb 22, 2005 19.31 19.34 19.02 19.02 5,465,555 -0.29(-1.50%)
Feb 18, 2005 19.62 19.63 19.31 19.31 5,445,720 -0.26(-1.34%)
Feb 17, 2005 19.60 19.69 19.45 19.57 6,395,029 -0.02(-0.11%)
Feb 16, 2005 19.57 19.65 19.45 19.59 6,317,344 +0.02(+0.11%)
Feb 15, 2005 19.78 19.78 19.47 19.57 8,436,073 -0.21(-1.05%)
Feb 14, 2005 19.84 19.89 19.72 19.78 3,933,601 -0.06(-0.29%)
Feb 11, 2005 19.64 19.90 19.64 19.84 6,093,377 +0.24(+1.20%)
Feb 10, 2005 19.79 19.81 19.50 19.60 7,022,301 -0.19(-0.94%)
Feb 09, 2005 19.93 19.96 19.76 19.79 4,860,597 -0.14(-0.71%)
Feb 08, 2005 20.03 20.07 19.85 19.93 8,003,842 -0.11(-0.54%)
Feb 07, 2005 19.90 20.10 19.77 20.04 8,453,704 +0.13(+0.67%)
Feb 04, 2005 19.73 19.94 19.69 19.90 10,246,538 +0.02(+0.09%)
Feb 03, 2005 19.78 20.12 19.71 19.89 15,240,744 +0.18(+0.90%)
Feb 02, 2005 19.33 19.74 19.33 19.71 9,755,079 +0.39(+2.03%)
Feb 01, 2005 19.07 19.33 18.95 19.32 7,969,407 +0.24(+1.28%)
Jan 31, 2005 18.88 19.08 18.79 19.07 10,450,119 +0.32(+1.70%)
Jan 28, 2005 18.99 19.09 18.28 18.75 19,782,334 -0.37(-1.95%)
Jan 27, 2005 18.86 19.21 18.50 19.13 20,112,636 +1.02(+5.63%)
Jan 26, 2005 18.15 18.29 18.10 18.11 5,427,814 +0.03(+0.16%)
Jan 25, 2005 17.97 18.16 17.87 18.08 7,763,071 +0.20(+1.10%)
Jan 24, 2005 18.08 18.11 17.83 17.88 5,369,962 -0.20(-1.08%)
Jan 21, 2005 18.19 18.25 17.95 18.08 5,174,646 -0.12(-0.64%)
Jan 20, 2005 18.19 18.32 18.11 18.19 4,445,997 +0.02(+0.10%)
Jan 19, 2005 18.20 18.32 18.11 18.18 3,338,286 -0.03(-0.14%)
Jan 18, 2005 18.06 18.26 17.98 18.20 4,720,928 +0.02(+0.12%)
Jan 14, 2005 18.11 18.19 17.98 18.18 4,652,608 +0.07(+0.36%)
Jan 13, 2005 18.33 18.47 18.04 18.11 5,787,042 -0.11(-0.62%)
Jan 12, 2005 18.19 18.26 18.11 18.23 6,444,065 -0.09(-0.48%)
Jan 11, 2005 18.28 18.38 18.15 18.31 5,705,774 -0.03(-0.18%)
Jan 10, 2005 18.18 18.45 18.17 18.35 6,451,779 +0.17(+0.92%)
Jan 07, 2005 18.05 18.28 17.91 18.18 5,084,839 +0.13(+0.70%)
Jan 06, 2005 17.97 18.34 17.88 18.05 8,246,817 +0.43(+2.43%)
Jan 05, 2005 17.81 17.96 17.60 17.62 12,280,969 -0.41(-2.25%)
Jan 04, 2005 18.19 18.32 18.03 18.03 5,366,106 -0.13(-0.70%)
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.