Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.47 18.51 18.37 18.40 3,485,133 -0.03(-0.18%)
May 27, 2005 18.49 18.58 18.42 18.43 3,274,646 -0.08(-0.46%)
May 26, 2005 18.63 18.65 18.50 18.52 3,280,621 -0.06(-0.34%)
May 25, 2005 18.69 18.73 18.51 18.58 3,875,147 -0.13(-0.69%)
May 24, 2005 18.74 18.76 18.56 18.71 3,983,786 +0.03(+0.18%)
May 23, 2005 18.82 18.83 18.62 18.67 6,119,625 -0.15(-0.78%)
May 20, 2005 18.77 18.84 18.62 18.82 4,827,910 +0.16(+0.85%)
May 19, 2005 18.55 18.69 18.55 18.66 3,658,141 +0.11(+0.58%)
May 18, 2005 18.28 18.63 18.27 18.56 7,300,529 +0.30(+1.63%)
May 17, 2005 18.02 18.26 18.02 18.26 7,115,572 +0.15(+0.83%)
May 16, 2005 17.95 18.14 17.93 18.11 5,470,508 +0.21(+1.19%)
May 13, 2005 18.17 18.17 17.77 17.89 6,646,795 -0.24(-1.32%)
May 12, 2005 18.15 18.26 18.08 18.13 5,479,199 -0.01(-0.08%)
May 11, 2005 17.94 18.16 17.89 18.15 6,110,663 +0.25(+1.42%)
May 10, 2005 18.04 18.06 17.78 17.89 5,990,073 -0.14(-0.80%)
May 09, 2005 18.13 18.14 18.01 18.04 8,145,740 -0.07(-0.37%)
May 06, 2005 18.32 18.33 18.02 18.10 5,741,291 -0.15(-0.83%)
May 05, 2005 18.44 18.44 18.17 18.25 6,734,249 -0.17(-0.92%)
May 04, 2005 18.41 18.44 18.28 18.42 5,675,836 +0.07(+0.38%)
May 03, 2005 18.42 18.44 18.27 18.35 6,615,018 -0.10(-0.52%)
May 02, 2005 18.38 18.45 18.32 18.45 7,291,567 +0.12(+0.64%)
Apr 29, 2005 18.62 18.67 18.24 18.33 8,014,830 -0.23(-1.25%)
Apr 28, 2005 18.64 18.81 18.53 18.56 6,044,664 -0.11(-0.61%)
Apr 27, 2005 18.65 18.73 17.86 18.68 10,428,785 +0.01(+0.06%)
Apr 26, 2005 19.04 19.05 18.67 18.67 6,461,566 -0.35(-1.84%)
Apr 25, 2005 18.95 19.08 18.79 19.02 4,243,976 +0.10(+0.53%)
Apr 22, 2005 19.01 19.01 18.72 18.92 4,258,914 -0.23(-1.19%)
Apr 21, 2005 19.00 19.24 18.94 19.15 5,336,882 +0.34(+1.78%)
Apr 20, 2005 19.14 19.14 18.78 18.81 6,622,895 -0.38(-1.98%)
Apr 19, 2005 19.27 19.32 19.10 19.19 5,215,207 -0.09(-0.46%)
Apr 18, 2005 19.41 19.48 19.15 19.28 5,100,050 -0.17(-0.87%)
Apr 15, 2005 19.63 19.91 19.43 19.45 7,518,350 -0.18(-0.90%)
Apr 14, 2005 19.86 19.91 19.61 19.62 6,032,714 -0.23(-1.17%)
Apr 13, 2005 19.91 20.01 19.71 19.86 4,987,609 -0.01(-0.04%)
Apr 12, 2005 19.79 19.93 19.53 19.86 5,882,249 +0.09(+0.45%)
Apr 11, 2005 19.78 19.91 19.68 19.78 3,682,585 +0.06(+0.32%)
Apr 08, 2005 19.71 19.83 19.58 19.71 4,029,686 +0.00(+0.00%)
Apr 07, 2005 19.48 19.71 19.38 19.71 4,351,800 +0.27(+1.36%)
Apr 06, 2005 19.33 19.47 19.24 19.45 3,437,061 +0.20(+1.05%)
Apr 05, 2005 19.15 19.33 19.15 19.25 3,826,531 +0.18(+0.95%)
Apr 04, 2005 18.98 19.09 18.89 19.07 3,759,990 +0.10(+0.50%)
Apr 01, 2005 19.26 19.32 18.87 18.97 5,027,533 -0.24(-1.25%)
Mar 31, 2005 19.31 19.33 19.15 19.21 3,020,431 -0.04(-0.21%)
Mar 30, 2005 18.91 19.32 18.90 19.25 4,087,264 +0.31(+1.65%)
Mar 29, 2005 18.96 19.14 18.90 18.94 4,155,707 -0.07(-0.37%)
Mar 28, 2005 19.06 19.16 18.99 19.01 3,008,481 -0.06(-0.29%)
Mar 24, 2005 19.15 19.22 19.05 19.06 3,939,787 -0.13(-0.69%)
Mar 23, 2005 18.63 19.30 18.63 19.19 7,518,079 +0.57(+3.04%)
Mar 22, 2005 18.94 19.02 18.61 18.63 6,328,483 -0.39(-2.07%)
Mar 21, 2005 19.20 19.22 18.96 19.02 3,974,008 -0.18(-0.92%)
Mar 18, 2005 19.07 19.24 18.93 19.20 6,493,071 +0.07(+0.35%)
Mar 17, 2005 19.26 19.26 19.01 19.13 3,299,361 -0.09(-0.48%)
Mar 16, 2005 19.37 19.40 19.15 19.22 3,287,954 -0.14(-0.74%)
Mar 15, 2005 19.45 19.57 19.35 19.37 4,090,252 +0.01(+0.04%)
Mar 14, 2005 19.27 19.36 19.19 19.36 3,831,420 +0.09(+0.46%)
Mar 11, 2005 19.35 19.61 19.24 19.27 4,400,416 -0.13(-0.68%)
Mar 10, 2005 19.03 19.48 19.02 19.40 5,309,723 +0.35(+1.82%)
Mar 09, 2005 19.35 19.41 19.04 19.06 5,331,451 -0.39(-2.01%)
Mar 08, 2005 19.47 19.51 19.39 19.45 3,616,043 -0.04(-0.21%)
Mar 07, 2005 19.51 19.57 19.43 19.49 3,693,720 +0.03(+0.17%)
Mar 04, 2005 19.43 19.50 19.28 19.46 4,573,695 +0.06(+0.30%)
Mar 03, 2005 19.48 19.57 19.26 19.40 3,742,607 -0.01(-0.06%)
Mar 02, 2005 19.47 19.62 19.23 19.41 6,470,800 -0.06(-0.30%)
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.