Skip to main content

Colgate-Palmolive (NY: CL )

73.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.05 24.10 23.83 23.87 3,203,957 -0.17(-0.72%)
Dec 28, 2006 23.87 24.07 23.81 24.04 2,483,798 +0.25(+1.03%)
Dec 27, 2006 23.87 23.90 23.69 23.80 3,128,252 +0.01(+0.06%)
Dec 26, 2006 23.65 23.83 23.61 23.78 2,628,103 +0.15(+0.63%)
Dec 22, 2006 23.61 23.71 23.48 23.63 3,503,500 -0.04(-0.15%)
Dec 21, 2006 23.84 23.92 23.57 23.67 5,305,401 -0.18(-0.74%)
Dec 20, 2006 23.85 23.94 23.80 23.85 5,452,166 +0.03(+0.12%)
Dec 19, 2006 23.82 23.89 23.72 23.82 5,632,821 -0.04(-0.15%)
Dec 18, 2006 23.82 23.93 23.79 23.85 3,435,720 -0.05(-0.21%)
Dec 15, 2006 23.95 24.01 23.89 23.90 6,090,334 -0.14(-0.56%)
Dec 14, 2006 24.07 24.16 23.96 24.04 4,262,468 +0.05(+0.21%)
Dec 13, 2006 24.14 24.20 23.85 23.99 3,441,459 -0.05(-0.20%)
Dec 12, 2006 24.14 24.15 23.97 24.04 4,322,049 -0.07(-0.30%)
Dec 11, 2006 24.02 24.12 23.95 24.11 2,881,730 +0.11(+0.44%)
Dec 08, 2006 24.02 24.04 23.80 24.00 2,458,107 -0.01(-0.05%)
Dec 07, 2006 24.04 24.20 23.98 24.01 2,291,118 -0.08(-0.35%)
Dec 06, 2006 24.00 24.12 23.97 24.10 3,605,716 +0.10(+0.43%)
Dec 05, 2006 24.25 24.32 23.97 24.00 4,352,659 -0.24(-1.00%)
Dec 04, 2006 23.97 24.24 23.96 24.24 3,795,116 +0.32(+1.35%)
Dec 01, 2006 23.74 23.93 23.65 23.91 4,343,640 +0.11(+0.48%)
Nov 30, 2006 23.91 23.95 23.72 23.80 4,273,674 -0.03(-0.14%)
Nov 29, 2006 23.78 23.86 23.60 23.83 3,424,241 +0.02(+0.09%)
Nov 28, 2006 24.00 24.00 23.60 23.81 4,293,899 +0.03(+0.11%)
Nov 27, 2006 24.01 24.05 23.69 23.79 5,852,285 -0.35(-1.45%)
Nov 24, 2006 24.26 24.34 23.97 24.14 2,672,105 -0.28(-1.15%)
Nov 22, 2006 24.24 24.44 24.18 24.42 4,406,774 -0.03(-0.13%)
Nov 21, 2006 24.09 24.54 24.09 24.45 7,779,634 +0.31(+1.29%)
Nov 20, 2006 24.45 24.49 23.93 24.14 7,907,541 -0.01(-0.05%)
Nov 17, 2006 23.95 24.15 23.89 24.15 5,241,175 +0.13(+0.55%)
Nov 16, 2006 23.62 24.08 23.58 24.02 5,396,139 +0.49(+2.07%)
Nov 15, 2006 23.61 23.69 23.45 23.53 7,099,104 -0.15(-0.63%)
Nov 14, 2006 23.78 23.82 23.53 23.68 5,779,039 -0.05(-0.22%)
Nov 13, 2006 23.83 23.86 23.66 23.74 3,826,820 -0.14(-0.57%)
Nov 10, 2006 23.86 23.91 23.71 23.87 2,958,802 +0.07(+0.29%)
Nov 09, 2006 23.86 23.86 23.61 23.80 3,835,292 +0.02(+0.08%)
Nov 08, 2006 23.78 23.81 23.65 23.78 6,979,396 +0.00(+0.00%)
Nov 07, 2006 23.49 23.78 23.44 23.78 6,069,563 +0.34(+1.47%)
Nov 06, 2006 23.34 23.49 23.31 23.44 4,659,034 +0.14(+0.61%)
Nov 03, 2006 23.30 23.41 23.17 23.30 4,079,627 +0.04(+0.17%)
Nov 02, 2006 23.38 23.45 23.17 23.26 4,556,272 -0.16(-0.70%)
Nov 01, 2006 23.50 23.50 23.29 23.42 4,206,714 +0.01(+0.06%)
Oct 31, 2006 23.23 23.44 23.17 23.41 6,800,108 +0.06(+0.27%)
Oct 30, 2006 23.13 23.37 23.11 23.34 5,031,276 +0.18(+0.77%)
Oct 27, 2006 22.97 23.26 22.95 23.16 6,894,398 +0.19(+0.84%)
Oct 26, 2006 22.98 23.05 22.69 22.97 8,640,819 +0.22(+0.98%)
Oct 25, 2006 22.59 22.95 22.51 22.75 12,212,099 +0.62(+2.81%)
Oct 24, 2006 22.01 22.20 21.95 22.13 6,836,457 +0.06(+0.27%)
Oct 23, 2006 22.20 22.22 22.01 22.07 6,392,610 -0.16(-0.71%)
Oct 20, 2006 22.06 22.27 22.02 22.22 8,831,859 +0.19(+0.85%)
Oct 19, 2006 22.08 22.20 22.03 22.04 6,987,322 -0.07(-0.31%)
Oct 18, 2006 21.95 22.21 21.93 22.11 6,883,739 +0.23(+1.05%)
Oct 17, 2006 21.88 21.96 21.72 21.88 8,458,524 -0.11(-0.50%)
Oct 16, 2006 22.10 22.13 21.95 21.99 9,427,118 -0.26(-1.17%)
Oct 13, 2006 22.43 22.45 22.24 22.25 6,379,491 -0.25(-1.11%)
Oct 12, 2006 22.76 22.76 22.37 22.50 7,331,140 -0.20(-0.89%)
Oct 11, 2006 22.69 22.90 22.59 22.70 5,177,221 -0.08(-0.35%)
Oct 10, 2006 22.92 22.96 22.72 22.78 4,475,100 -0.14(-0.59%)
Oct 09, 2006 22.78 22.94 22.69 22.91 3,714,765 -0.01(-0.05%)
Oct 06, 2006 22.94 23.05 22.84 22.92 4,011,301 -0.09(-0.38%)
Oct 05, 2006 22.78 23.03 22.76 23.01 6,111,379 +0.18(+0.79%)
Oct 04, 2006 22.71 22.87 22.61 22.83 8,865,202 +0.12(+0.55%)
Oct 03, 2006 22.76 22.84 22.66 22.71 4,270,941 -0.13(-0.56%)
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.