Colgate-Palmolive (NY: CL )

77.97 -0.17 (-0.22%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.30 19.36 19.15 19.33 4,855,612 +0.03(+0.17%)
Aug 30, 2005 19.40 19.42 19.14 19.30 4,928,400 -0.16(-0.81%)
Aug 29, 2005 19.13 19.51 19.13 19.46 3,083,170 +0.25(+1.28%)
Aug 26, 2005 19.32 19.30 19.15 19.21 4,422,687 -0.11(-0.57%)
Aug 25, 2005 19.36 19.38 19.27 19.32 3,277,090 -0.07(-0.34%)
Aug 24, 2005 19.50 19.61 19.23 19.39 7,906,191 -0.13(-0.68%)
Aug 23, 2005 19.31 19.60 19.29 19.52 5,480,829 +0.22(+1.14%)
Aug 22, 2005 19.20 19.38 19.20 19.30 4,781,738 +0.11(+0.56%)
Aug 19, 2005 19.40 19.40 19.19 19.19 4,589,447 -0.23(-1.19%)
Aug 18, 2005 19.10 19.51 19.09 19.42 4,884,945 +0.31(+1.64%)
Aug 17, 2005 19.26 19.30 19.09 19.11 3,692,905 -0.18(-0.92%)
Aug 16, 2005 19.46 19.50 19.25 19.29 2,382,449 -0.14(-0.74%)
Aug 15, 2005 19.47 19.50 19.37 19.43 2,709,724 -0.01(-0.06%)
Aug 12, 2005 19.37 19.50 19.26 19.44 4,346,368 +0.04(+0.19%)
Aug 11, 2005 19.42 19.51 19.34 19.40 3,922,948 -0.02(-0.10%)
Aug 10, 2005 19.50 19.60 19.28 19.42 4,592,435 +0.04(+0.23%)
Aug 09, 2005 19.41 19.43 19.32 19.38 3,581,550 +0.02(+0.10%)
Aug 08, 2005 19.44 19.48 19.30 19.36 3,272,201 -0.01(-0.08%)
Aug 05, 2005 19.29 19.42 19.24 19.37 3,122,823 +0.09(+0.46%)
Aug 04, 2005 19.56 19.56 19.24 19.29 4,823,292 -0.27(-1.39%)
Aug 03, 2005 19.81 19.81 19.46 19.56 5,661,441 +0.07(+0.34%)
Aug 02, 2005 19.53 19.57 19.36 19.49 5,358,339 -0.04(-0.21%)
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.