Colgate-Palmolive (NY: CL )

77.91 +0.16 (+0.20%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.18 22.27 22.10 22.22 4,857,514 +0.04(+0.18%)
May 30, 2006 22.17 22.38 22.10 22.18 4,614,977 -0.18(-0.82%)
May 26, 2006 22.13 22.41 22.09 22.36 4,650,013 +0.29(+1.30%)
May 25, 2006 22.01 22.11 21.66 22.07 3,981,070 +0.06(+0.27%)
May 24, 2006 21.91 22.11 21.79 22.01 10,104,498 +0.13(+0.61%)
May 23, 2006 22.10 22.24 21.87 21.88 5,720,106 -0.21(-0.93%)
May 22, 2006 21.90 22.23 21.90 22.09 6,206,808 +0.19(+0.87%)
May 19, 2006 22.12 22.14 21.74 21.90 9,290,250 -0.23(-1.05%)
May 18, 2006 22.20 22.39 22.03 22.13 12,926,392 -0.32(-1.44%)
May 17, 2006 22.31 22.87 22.29 22.45 21,984,426 +0.14(+0.63%)
May 16, 2006 22.17 22.42 22.07 22.31 11,230,811 +0.35(+1.59%)
May 15, 2006 21.76 21.97 21.65 21.96 6,420,826 +0.15(+0.69%)
May 12, 2006 21.77 21.94 21.73 21.81 7,427,637 +0.06(+0.29%)
May 11, 2006 21.90 21.92 21.53 21.75 6,480,035 -0.15(-0.71%)
May 10, 2006 22.05 22.08 21.87 21.90 5,487,347 -0.21(-0.97%)
May 09, 2006 22.32 22.43 21.89 22.12 5,354,536 -0.27(-1.22%)
May 08, 2006 22.15 22.46 22.15 22.39 5,895,558 +0.18(+0.80%)
May 05, 2006 22.01 22.32 21.87 22.21 6,109,033 +0.20(+0.90%)
May 04, 2006 21.76 22.09 21.76 22.01 5,628,306 +0.16(+0.74%)
May 03, 2006 21.70 21.89 21.46 21.85 5,515,865 -0.01(-0.05%)
May 02, 2006 21.70 21.98 21.68 21.86 6,378,729 +0.23(+1.07%)
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.