Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.62 18.66 18.25 18.26 6,996,068 -0.35(-1.89%)
Jun 29, 2005 18.50 18.69 18.50 18.61 5,738,044 +0.09(+0.47%)
Jun 28, 2005 18.41 18.65 18.35 18.53 6,639,131 +0.18(+0.96%)
Jun 27, 2005 18.55 18.55 18.28 18.35 6,899,318 -0.16(-0.89%)
Jun 24, 2005 18.81 18.84 18.41 18.51 8,302,740 -0.27(-1.46%)
Jun 23, 2005 18.81 18.83 18.71 18.79 6,487,447 +0.05(+0.29%)
Jun 22, 2005 18.75 18.79 18.60 18.73 6,035,126 +0.13(+0.71%)
Jun 21, 2005 18.53 18.61 18.40 18.60 5,225,050 +0.04(+0.20%)
Jun 20, 2005 18.24 18.62 18.18 18.57 8,777,745 +0.52(+2.86%)
Jun 17, 2005 17.93 18.10 17.91 18.05 7,934,598 +0.16(+0.88%)
Jun 16, 2005 18.09 18.12 17.88 17.89 5,669,444 -0.23(-1.29%)
Jun 15, 2005 18.20 18.20 17.99 18.13 3,519,898 -0.04(-0.22%)
Jun 14, 2005 18.13 18.22 18.10 18.17 3,516,892 -0.01(-0.08%)
Jun 13, 2005 18.18 18.34 18.12 18.18 3,497,760 -0.03(-0.14%)
Jun 10, 2005 18.22 18.35 18.16 18.21 5,036,742 +0.02(+0.12%)
Jun 09, 2005 18.17 18.25 18.13 18.18 5,595,925 -0.04(-0.20%)
Jun 08, 2005 18.17 18.29 18.10 18.22 5,067,352 +0.05(+0.26%)
Jun 07, 2005 17.89 18.25 17.89 18.17 6,229,993 +0.26(+1.45%)
Jun 06, 2005 17.90 17.95 17.76 17.91 5,254,293 -0.05(-0.27%)
Jun 03, 2005 18.06 18.14 17.93 17.96 5,298,022 -0.19(-1.05%)
Jun 02, 2005 18.29 18.35 18.12 18.15 4,320,409 -0.23(-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.