Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.45 25.50 24.95 24.95 5,119,600 -0.48(-1.89%)
Jun 29, 2005 25.29 25.54 25.29 25.43 4,199,000 +0.12(+0.47%)
Jun 28, 2005 25.16 25.49 25.07 25.32 4,858,400 +0.24(+0.96%)
Jun 27, 2005 25.34 25.34 24.98 25.07 5,048,800 -0.23(-0.89%)
Jun 24, 2005 25.70 25.75 25.16 25.30 6,075,800 -0.38(-1.46%)
Jun 23, 2005 25.70 25.73 25.57 25.68 4,747,400 +0.07(+0.29%)
Jun 22, 2005 25.62 25.68 25.41 25.60 4,416,400 +0.18(+0.71%)
Jun 21, 2005 25.32 25.43 25.14 25.42 3,823,600 +0.05(+0.20%)
Jun 20, 2005 24.93 25.45 24.84 25.37 6,423,400 +0.71(+2.86%)
Jun 17, 2005 24.50 24.73 24.48 24.66 5,806,400 +0.21(+0.88%)
Jun 16, 2005 24.73 24.75 24.44 24.45 4,148,800 -0.32(-1.29%)
Jun 15, 2005 24.88 24.88 24.58 24.77 2,575,800 -0.05(-0.22%)
Jun 14, 2005 24.77 24.90 24.73 24.82 2,573,600 -0.02(-0.08%)
Jun 13, 2005 24.85 25.06 24.77 24.84 2,559,600 -0.04(-0.14%)
Jun 10, 2005 24.90 25.07 24.82 24.88 3,685,800 +0.03(+0.12%)
Jun 09, 2005 24.82 24.94 24.77 24.85 4,095,000 -0.05(-0.20%)
Jun 08, 2005 24.82 25.00 24.73 24.90 3,708,200 +0.06(+0.26%)
Jun 07, 2005 24.45 24.94 24.45 24.84 4,559,000 +0.36(+1.45%)
Jun 06, 2005 24.46 24.53 24.27 24.48 3,845,000 -0.07(-0.26%)
Jun 03, 2005 24.68 24.79 24.50 24.55 3,877,000 -0.26(-1.05%)
Jun 02, 2005 25.00 25.07 24.76 24.80 3,161,600 -0.32(-1.27%)
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.