Colgate-Palmolive (NY: CL )

76.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 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%)
May 01, 2006 21.82 21.87 21.57 21.63 5,913,755 -0.14(-0.63%)
Apr 28, 2006 21.74 21.83 21.58 21.77 8,550,963 -0.12(-0.54%)
Apr 27, 2006 22.00 22.00 21.68 21.89 9,028,430 +0.18(+0.83%)
Apr 26, 2006 21.37 21.82 21.36 21.70 10,364,416 +0.53(+2.49%)
Apr 25, 2006 21.21 21.32 21.08 21.18 5,895,558 +0.07(+0.31%)
Apr 24, 2006 21.02 21.33 21.00 21.11 4,901,784 +0.18(+0.84%)
Apr 21, 2006 21.10 21.11 20.82 20.94 4,665,494 -0.03(-0.14%)
Apr 20, 2006 20.84 21.15 20.84 20.96 4,726,875 +0.00(+0.02%)
Apr 19, 2006 20.87 20.99 20.78 20.96 3,292,299 +0.07(+0.34%)
Apr 18, 2006 20.72 20.92 20.69 20.89 4,140,769 +0.18(+0.85%)
Apr 17, 2006 20.80 20.88 20.62 20.71 3,978,354 -0.13(-0.60%)
Apr 13, 2006 20.94 20.88 20.70 20.84 4,335,504 -0.10(-0.49%)
Apr 12, 2006 21.06 21.13 20.92 20.94 3,453,085 -0.07(-0.32%)
Apr 11, 2006 21.19 21.25 20.92 21.01 5,613,368 -0.27(-1.28%)
Apr 10, 2006 21.10 21.32 21.04 21.28 3,011,197 +0.09(+0.43%)
Apr 07, 2006 21.37 21.40 21.16 21.19 4,296,394 -0.18(-0.83%)
Apr 06, 2006 21.35 21.42 21.24 21.37 3,635,598 +0.02(+0.09%)
Apr 05, 2006 21.36 21.41 21.25 21.35 4,606,558 +0.04(+0.19%)
Apr 04, 2006 21.25 21.40 21.20 21.31 4,840,403 +0.01(+0.07%)
Apr 03, 2006 21.17 21.52 21.10 21.29 5,653,836 +0.27(+1.28%)
Mar 31, 2006 21.36 21.43 21.02 21.02 7,163,373 -0.43(-2.02%)
Mar 30, 2006 21.14 21.51 21.06 21.46 6,668,251 +0.23(+1.08%)
Mar 29, 2006 21.16 21.35 20.99 21.23 6,364,334 +0.17(+0.79%)
Mar 28, 2006 21.36 21.36 21.02 21.06 5,948,519 -0.21(-0.97%)
Mar 27, 2006 21.31 21.39 21.22 21.27 3,498,985 -0.01(-0.05%)
Mar 24, 2006 21.10 21.29 21.00 21.28 4,927,042 +0.17(+0.80%)
Mar 23, 2006 21.28 21.30 20.95 21.11 4,621,767 -0.25(-1.17%)
Mar 22, 2006 20.95 21.39 20.95 21.36 4,506,067 +0.16(+0.76%)
Mar 21, 2006 20.99 21.31 20.99 21.20 5,640,528 +0.21(+1.02%)
Mar 20, 2006 20.96 21.02 20.92 20.99 4,185,854 +0.11(+0.55%)
Mar 17, 2006 20.94 20.95 20.75 20.87 5,424,065 +0.01(+0.07%)
Mar 16, 2006 20.88 21.02 20.73 20.86 7,694,074 -0.01(-0.04%)
Mar 15, 2006 20.86 21.05 20.83 20.87 5,569,641 +0.01(+0.04%)
Mar 14, 2006 21.10 21.11 20.77 20.86 12,318,829 -0.43(-2.01%)
Mar 13, 2006 21.36 21.46 21.24 21.29 5,320,043 +0.03(+0.16%)
Mar 10, 2006 21.17 21.36 21.04 21.25 6,818,988 +0.16(+0.77%)
Mar 09, 2006 20.71 21.23 20.63 21.09 11,837,287 +0.27(+1.31%)
Mar 08, 2006 20.16 20.82 20.15 20.82 9,703,349 +0.70(+3.48%)
Mar 07, 2006 19.91 20.20 19.89 20.12 4,064,722 +0.13(+0.63%)
Mar 06, 2006 20.15 20.24 19.93 19.99 2,843,893 -0.21(-1.02%)
Mar 03, 2006 20.01 20.36 20.01 20.20 3,718,707 +0.13(+0.64%)
Mar 02, 2006 20.08 20.15 19.92 20.07 2,663,824 -0.10(-0.47%)
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.