Skip to main content

Colgate-Palmolive (NY: CL )

90.22 +0.27 (+0.30%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.60 19.71 19.56 19.57 2,730,507 -0.16(-0.81%)
Dec 29, 2005 19.78 19.81 19.66 19.73 3,400,381 +0.02(+0.09%)
Dec 28, 2005 19.58 19.78 19.55 19.71 3,880,785 +0.08(+0.40%)
Dec 27, 2005 19.79 19.82 19.61 19.63 2,811,509 -0.17(-0.85%)
Dec 23, 2005 19.84 19.86 19.70 19.80 1,928,901 +0.03(+0.14%)
Dec 22, 2005 19.68 19.80 19.63 19.77 4,197,784 +0.06(+0.31%)
Dec 21, 2005 19.76 19.89 19.64 19.71 4,525,434 -0.04(-0.18%)
Dec 20, 2005 19.96 20.00 19.74 19.75 5,168,120 -0.19(-0.95%)
Dec 19, 2005 19.96 19.99 19.76 19.94 4,404,912 -0.02(-0.11%)
Dec 16, 2005 20.12 20.39 19.93 19.96 7,380,667 -0.16(-0.80%)
Dec 15, 2005 20.07 20.14 19.80 20.12 4,490,398 +0.05(+0.25%)
Dec 14, 2005 19.98 20.20 19.91 20.07 5,872,749 +0.21(+1.08%)
Dec 13, 2005 19.53 19.86 19.53 19.86 5,320,033 +0.28(+1.42%)
Dec 12, 2005 19.64 19.62 19.44 19.58 4,871,862 -0.06(-0.31%)
Dec 09, 2005 19.69 19.77 19.57 19.64 2,943,802 -0.08(-0.40%)
Dec 08, 2005 19.64 19.80 19.55 19.72 4,803,473 +0.12(+0.64%)
Dec 07, 2005 19.79 19.80 19.49 19.59 5,240,433 -0.22(-1.12%)
Dec 06, 2005 19.76 19.83 19.69 19.81 5,092,444 +0.10(+0.51%)
Dec 05, 2005 19.61 19.73 19.59 19.71 5,200,072 +0.10(+0.53%)
Dec 02, 2005 19.59 19.66 19.52 19.61 4,607,276 -0.08(-0.42%)
Dec 01, 2005 19.45 19.74 19.52 19.69 6,650,532 +0.24(+1.23%)
Nov 30, 2005 19.51 19.61 19.42 19.45 6,132,851 +0.08(+0.42%)
Nov 29, 2005 19.37 19.46 19.29 19.37 4,797,027 -0.01(-0.04%)
Nov 28, 2005 19.31 19.48 19.23 19.38 5,998,035 +0.09(+0.48%)
Nov 25, 2005 19.33 19.41 19.28 19.28 1,509,599 +0.02(+0.09%)
Nov 23, 2005 19.26 19.30 19.14 19.27 2,980,239 +0.05(+0.24%)
Nov 22, 2005 19.37 19.41 19.14 19.22 4,536,365 -0.19(-0.96%)
Nov 21, 2005 19.25 19.49 19.20 19.41 4,284,111 +0.19(+0.98%)
Nov 18, 2005 19.48 19.48 19.08 19.22 7,989,439 -0.12(-0.63%)
Nov 17, 2005 19.11 19.37 19.07 19.34 5,206,239 +0.21(+1.12%)
Nov 16, 2005 19.20 19.20 19.05 19.12 3,675,338 +0.02(+0.13%)
Nov 15, 2005 19.10 19.18 18.96 19.10 4,162,188 +0.13(+0.68%)
Nov 14, 2005 19.10 19.22 18.92 18.97 4,431,819 -0.16(-0.86%)
Nov 11, 2005 19.14 19.17 19.02 19.13 3,538,280 -0.01(-0.04%)
Nov 10, 2005 18.90 19.18 18.89 19.14 5,220,813 +0.17(+0.92%)
Nov 09, 2005 18.79 19.01 18.80 18.97 6,303,823 +0.18(+0.95%)
Nov 08, 2005 18.43 18.86 18.43 18.79 7,391,037 +0.25(+1.33%)
Nov 07, 2005 18.50 18.56 18.26 18.54 6,864,107 +0.04(+0.23%)
Nov 04, 2005 18.45 18.61 18.45 18.50 5,218,851 -0.05(-0.29%)
Nov 03, 2005 18.66 18.77 18.46 18.55 8,899,235 -0.10(-0.55%)
Nov 02, 2005 18.72 18.84 18.56 18.66 5,918,435 -0.03(-0.13%)
Nov 01, 2005 19.00 19.12 18.59 18.68 7,826,595 -0.21(-1.13%)
Oct 31, 2005 18.98 19.05 18.80 18.90 9,522,022 -0.06(-0.34%)
Oct 28, 2005 18.65 18.96 18.63 18.96 6,625,026 +0.38(+2.04%)
Oct 27, 2005 18.59 18.65 18.47 18.58 3,687,110 -0.03(-0.13%)
Oct 26, 2005 18.59 18.83 18.58 18.61 4,745,175 -0.09(-0.48%)
Oct 25, 2005 18.72 18.87 18.53 18.70 3,942,447 -0.04(-0.19%)
Oct 24, 2005 18.54 18.73 18.49 18.73 3,389,731 +0.17(+0.90%)
Oct 21, 2005 18.62 18.73 18.42 18.56 5,473,347 -0.02(-0.12%)
Oct 20, 2005 18.77 18.87 18.56 18.58 3,828,092 -0.21(-1.12%)
Oct 19, 2005 18.47 18.80 18.45 18.80 4,772,642 +0.20(+1.09%)
Oct 18, 2005 18.55 18.70 18.46 18.59 4,124,070 -0.10(-0.53%)
Oct 17, 2005 18.61 18.71 18.49 18.69 5,700,096 -0.00(-0.02%)
Oct 14, 2005 18.47 18.85 18.32 18.70 5,304,337 +0.22(+1.20%)
Oct 13, 2005 18.45 18.60 18.40 18.47 4,176,202 -0.06(-0.35%)
Oct 12, 2005 18.45 18.60 18.43 18.54 5,774,931 -0.06(-0.35%)
Oct 11, 2005 18.67 18.83 18.58 18.60 4,538,887 -0.04(-0.23%)
Oct 10, 2005 18.73 18.83 18.63 18.65 4,179,846 -0.14(-0.72%)
Oct 07, 2005 18.71 18.80 18.55 18.78 4,757,227 +0.16(+0.84%)
Oct 06, 2005 18.76 18.89 18.50 18.62 6,958,562 -0.07(-0.40%)
Oct 05, 2005 18.79 18.90 18.70 18.70 3,615,358 -0.22(-1.17%)
Oct 04, 2005 18.93 19.05 18.62 18.92 6,565,046 +0.01(+0.06%)
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.