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 (%)
Sep 30, 2005 19.23 19.32 18.96 19.32 4,471,547 +0.08(+0.44%)
Sep 29, 2005 19.10 19.32 18.95 19.23 5,095,230 +0.07(+0.36%)
Sep 28, 2005 19.02 19.24 19.00 19.16 4,350,746 +0.14(+0.75%)
Sep 27, 2005 18.77 19.07 18.76 19.02 4,777,649 +0.23(+1.23%)
Sep 26, 2005 19.14 19.19 18.73 18.79 5,325,626 -0.27(-1.40%)
Sep 23, 2005 19.03 19.15 18.90 19.06 3,235,934 +0.04(+0.21%)
Sep 22, 2005 18.92 19.07 18.78 19.02 5,594,558 +0.01(+0.04%)
Sep 21, 2005 19.11 19.13 18.93 19.01 6,296,953 -0.23(-1.22%)
Sep 20, 2005 19.32 19.41 19.17 19.24 4,274,494 -0.08(-0.44%)
Sep 19, 2005 19.55 19.59 19.21 19.33 3,182,366 -0.29(-1.49%)
Sep 16, 2005 19.47 19.65 19.30 19.62 6,246,938 +0.23(+1.19%)
Sep 15, 2005 19.26 19.44 19.17 19.39 3,341,703 +0.16(+0.84%)
Sep 14, 2005 19.23 19.34 19.14 19.23 3,865,629 -0.08(-0.40%)
Sep 13, 2005 19.30 19.36 19.17 19.30 4,477,286 -0.12(-0.64%)
Sep 12, 2005 19.48 19.53 19.36 19.43 3,182,639 -0.09(-0.45%)
Sep 09, 2005 19.61 19.65 19.49 19.52 3,574,559 -0.02(-0.11%)
Sep 08, 2005 19.47 19.67 19.44 19.54 6,020,641 -0.24(-1.22%)
Sep 07, 2005 19.61 19.87 19.60 19.78 7,542,951 +0.20(+1.03%)
Sep 06, 2005 19.46 19.63 19.39 19.58 6,155,381 +0.37(+1.94%)
Sep 02, 2005 19.28 19.28 19.12 19.21 3,370,400 -0.05(-0.29%)
Sep 01, 2005 19.23 19.34 19.08 19.26 3,798,123 +0.05(+0.27%)
Aug 31, 2005 19.18 19.24 19.03 19.21 4,886,151 +0.03(+0.17%)
Aug 30, 2005 19.28 19.30 19.02 19.18 4,959,397 -0.16(-0.81%)
Aug 29, 2005 19.01 19.39 19.01 19.33 3,102,561 +0.25(+1.28%)
Aug 26, 2005 19.20 19.18 19.03 19.09 4,450,502 -0.11(-0.57%)
Aug 25, 2005 19.24 19.26 19.15 19.20 3,297,701 -0.07(-0.34%)
Aug 24, 2005 19.38 19.49 19.11 19.26 7,955,916 -0.13(-0.68%)
Aug 23, 2005 19.19 19.48 19.17 19.40 5,515,300 +0.22(+1.14%)
Aug 22, 2005 19.08 19.26 19.08 19.18 4,811,812 +0.11(+0.56%)
Aug 19, 2005 19.28 19.28 19.07 19.07 4,618,312 -0.23(-1.19%)
Aug 18, 2005 18.98 19.39 18.97 19.30 4,915,668 +0.31(+1.64%)
Aug 17, 2005 19.14 19.18 18.97 18.99 3,716,131 -0.18(-0.92%)
Aug 16, 2005 19.34 19.38 19.13 19.17 2,397,433 -0.14(-0.74%)
Aug 15, 2005 19.34 19.38 19.25 19.31 2,726,766 -0.01(-0.06%)
Aug 12, 2005 19.25 19.38 19.14 19.32 4,373,704 +0.04(+0.19%)
Aug 11, 2005 19.30 19.39 19.22 19.28 3,947,621 -0.02(-0.09%)
Aug 10, 2005 19.38 19.48 19.16 19.30 4,621,318 +0.04(+0.23%)
Aug 09, 2005 19.29 19.31 19.20 19.26 3,604,076 +0.02(+0.10%)
Aug 08, 2005 19.32 19.36 19.18 19.24 3,292,781 -0.01(-0.08%)
Aug 05, 2005 19.17 19.30 19.12 19.25 3,142,463 +0.09(+0.46%)
Aug 04, 2005 19.44 19.44 19.12 19.17 4,853,628 -0.27(-1.39%)
Aug 03, 2005 19.68 19.68 19.34 19.44 5,697,048 +0.07(+0.34%)
Aug 02, 2005 19.40 19.45 19.23 19.37 5,392,039 -0.04(-0.21%)
Aug 01, 2005 19.45 19.53 19.28 19.41 5,165,196 +0.04(+0.21%)
Jul 29, 2005 19.54 19.57 19.36 19.37 6,066,010 -0.13(-0.68%)
Jul 28, 2005 19.12 19.56 19.08 19.50 9,623,351 +0.48(+2.50%)
Jul 27, 2005 19.04 19.23 19.03 19.03 8,531,497 +0.09(+0.48%)
Jul 26, 2005 18.95 19.11 18.91 18.93 5,900,933 -0.04(-0.21%)
Jul 25, 2005 19.02 19.02 18.90 18.98 3,789,377 -0.04(-0.23%)
Jul 22, 2005 18.89 19.03 18.77 19.02 4,894,350 +0.05(+0.25%)
Jul 21, 2005 18.81 18.99 18.68 18.97 6,897,951 +0.15(+0.82%)
Jul 20, 2005 18.79 18.89 18.62 18.82 4,163,259 +0.00(+0.00%)
Jul 19, 2005 18.92 18.95 18.74 18.82 3,477,809 -0.02(-0.10%)
Jul 18, 2005 18.86 18.99 18.83 18.84 4,907,742 -0.03(-0.14%)
Jul 15, 2005 18.73 18.88 18.70 18.86 4,793,501 +0.11(+0.57%)
Jul 14, 2005 18.73 18.89 18.70 18.76 4,249,623 +0.03(+0.14%)
Jul 13, 2005 18.63 18.83 18.62 18.73 4,929,060 +0.13(+0.71%)
Jul 12, 2005 18.40 18.73 18.40 18.60 4,194,962 +0.15(+0.81%)
Jul 11, 2005 18.51 18.58 18.36 18.45 4,313,850 -0.01(-0.08%)
Jul 08, 2005 18.34 18.47 18.21 18.46 5,193,073 +0.17(+0.94%)
Jul 07, 2005 18.11 18.32 17.95 18.29 8,828,033 +0.16(+0.89%)
Jul 06, 2005 18.39 18.39 18.11 18.13 6,703,358 -0.30(-1.63%)
Jul 05, 2005 18.26 18.53 18.20 18.43 3,975,225 +0.12(+0.64%)
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.