Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.61 21.81 21.58 21.73 3,817,624 +0.08(+0.35%)
Aug 30, 2006 21.53 21.71 21.46 21.65 3,657,844 +0.07(+0.34%)
Aug 29, 2006 21.33 21.59 21.30 21.58 4,561,699 +0.20(+0.95%)
Aug 28, 2006 21.40 21.44 21.34 21.38 3,547,927 +0.04(+0.17%)
Aug 25, 2006 21.38 21.42 21.22 21.34 2,900,821 -0.13(-0.63%)
Aug 24, 2006 21.52 21.58 21.44 21.48 2,506,331 -0.02(-0.10%)
Aug 23, 2006 21.37 21.58 21.34 21.50 3,090,903 +0.12(+0.56%)
Aug 22, 2006 21.56 21.61 21.32 21.38 4,226,989 -0.13(-0.62%)
Aug 21, 2006 21.50 21.63 21.44 21.51 3,488,699 +0.09(+0.44%)
Aug 18, 2006 21.45 21.53 21.36 21.42 3,369,139 -0.01(-0.03%)
Aug 17, 2006 21.70 21.70 21.30 21.42 8,471,885 -0.27(-1.26%)
Aug 16, 2006 21.74 21.81 21.62 21.70 5,370,513 -0.12(-0.55%)
Aug 15, 2006 21.89 21.94 21.75 21.82 4,143,794 +0.16(+0.74%)
Aug 14, 2006 21.80 21.85 21.63 21.66 3,691,453 +0.05(+0.25%)
Aug 11, 2006 21.63 21.69 21.42 21.60 4,409,909 -0.10(-0.47%)
Aug 10, 2006 21.46 21.81 21.43 21.70 5,311,836 +0.29(+1.36%)
Aug 09, 2006 21.44 21.65 21.37 21.41 4,591,451 +0.03(+0.14%)
Aug 08, 2006 21.46 21.55 21.29 21.38 6,201,641 -0.03(-0.15%)
Aug 07, 2006 21.30 21.44 21.24 21.42 5,830,568 +0.20(+0.96%)
Aug 04, 2006 21.16 21.27 21.06 21.21 6,683,183 +0.08(+0.38%)
Aug 03, 2006 21.36 21.50 21.13 21.13 7,381,529 -0.28(-1.32%)
Aug 02, 2006 21.17 21.50 21.07 21.42 6,214,589 +0.17(+0.80%)
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.