Colgate-Palmolive (NY: CL )

74.78 USD -0.50 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.21 31.37 30.95 31.05 4,343,800 -0.24(-0.75%)
Sep 28, 2006 31.05 31.30 30.93 31.29 2,640,600 +0.27(+0.85%)
Sep 27, 2006 31.07 31.17 30.95 31.02 4,265,000 -0.16(-0.51%)
Sep 26, 2006 31.08 31.45 31.02 31.18 4,371,200 +0.07(+0.24%)
Sep 25, 2006 31.05 31.15 30.89 31.11 3,343,200 +0.31(+0.99%)
Sep 22, 2006 30.85 30.97 30.70 30.80 2,792,800 -0.08(-0.24%)
Sep 21, 2006 31.07 31.22 30.75 30.88 3,024,600 -0.05(-0.16%)
Sep 20, 2006 30.90 31.11 30.77 30.92 2,223,400 +0.00(+0.02%)
Sep 19, 2006 30.88 31.00 30.75 30.92 1,842,400 -0.04(-0.13%)
Sep 18, 2006 31.03 31.17 30.89 30.96 2,189,200 -0.11(-0.35%)
Sep 15, 2006 30.95 31.14 30.84 31.07 4,689,200 +0.18(+0.58%)
Sep 14, 2006 30.40 30.93 30.29 30.89 4,013,800 +0.26(+0.85%)
Sep 13, 2006 30.95 31.02 30.45 30.63 6,060,200 -0.52(-1.67%)
Sep 12, 2006 31.05 31.25 30.97 31.15 4,765,000 +0.12(+0.40%)
Sep 11, 2006 30.35 31.03 30.35 31.02 5,047,600 +0.65(+2.12%)
Sep 08, 2006 30.43 30.61 30.28 30.38 2,772,400 +0.04(+0.13%)
Sep 07, 2006 30.64 30.85 30.31 30.34 4,891,800 -0.33(-1.06%)
Sep 06, 2006 30.33 30.70 30.25 30.67 3,958,200 +0.28(+0.92%)
Sep 05, 2006 30.38 30.47 30.17 30.39 3,187,800 +0.06(+0.20%)
Sep 01, 2006 30.16 30.36 29.99 30.33 3,355,200 +0.40(+1.32%)
Aug 31, 2006 29.76 30.04 29.72 29.93 2,771,600 +0.10(+0.35%)
Aug 30, 2006 29.65 29.90 29.56 29.83 2,655,600 +0.10(+0.34%)
Aug 29, 2006 29.38 29.74 29.33 29.73 3,311,800 +0.28(+0.95%)
Aug 28, 2006 29.48 29.54 29.39 29.45 2,575,800 +0.05(+0.17%)
Aug 25, 2006 29.45 29.50 29.23 29.39 2,106,000 -0.18(-0.63%)
Aug 24, 2006 29.64 29.73 29.54 29.58 1,819,600 -0.03(-0.10%)
Aug 23, 2006 29.43 29.72 29.40 29.61 2,244,000 +0.17(+0.56%)
Aug 22, 2006 29.70 29.77 29.37 29.45 3,068,800 -0.18(-0.62%)
Aug 21, 2006 29.61 29.80 29.54 29.63 2,532,800 +0.13(+0.44%)
Aug 18, 2006 29.54 29.65 29.42 29.50 2,446,000 -0.01(-0.03%)
Aug 17, 2006 29.89 29.89 29.34 29.51 6,150,600 -0.38(-1.25%)
Aug 16, 2006 29.95 30.05 29.79 29.89 3,899,000 -0.16(-0.55%)
Aug 15, 2006 30.15 30.23 29.95 30.05 3,008,400 +0.22(+0.74%)
Aug 14, 2006 30.02 30.09 29.79 29.83 2,680,000 +0.08(+0.25%)
Aug 11, 2006 29.80 29.87 29.50 29.75 3,201,600 -0.14(-0.47%)
Aug 10, 2006 29.55 30.05 29.51 29.89 3,856,400 +0.40(+1.36%)
Aug 09, 2006 29.52 29.83 29.43 29.50 3,333,400 +0.04(+0.14%)
Aug 08, 2006 29.56 29.68 29.33 29.45 4,502,400 -0.05(-0.15%)
Aug 07, 2006 29.34 29.53 29.25 29.50 4,233,000 +0.28(+0.96%)
Aug 04, 2006 29.15 29.30 29.00 29.22 4,852,000 +0.11(+0.38%)
Aug 03, 2006 29.42 29.62 29.10 29.11 5,359,000 -0.39(-1.32%)
Aug 02, 2006 29.16 29.62 29.02 29.50 4,511,800 +0.24(+0.80%)
Aug 01, 2006 29.56 29.59 29.11 29.26 4,373,200 -0.40(-1.33%)
Jul 31, 2006 29.71 29.96 29.61 29.66 3,745,800 -0.17(-0.59%)
Jul 28, 2006 29.60 29.97 29.49 29.83 3,369,600 +0.38(+1.27%)
Jul 27, 2006 29.77 29.88 29.32 29.46 5,336,000 -0.27(-0.89%)
Jul 26, 2006 29.90 30.07 29.60 29.73 6,218,400 -0.60(-1.98%)
Jul 25, 2006 30.65 30.73 30.00 30.33 7,165,200 -0.72(-2.32%)
Jul 24, 2006 31.00 31.20 31.00 31.05 3,559,000 +0.01(+0.03%)
Jul 21, 2006 31.48 31.58 30.96 31.04 4,261,600 -0.19(-0.61%)
Jul 20, 2006 31.04 31.36 30.80 31.23 3,137,200 +0.09(+0.29%)
Jul 19, 2006 30.55 31.25 30.48 31.14 3,489,200 +0.70(+2.30%)
Jul 18, 2006 30.54 30.54 30.16 30.43 3,346,400 -0.01(-0.02%)
Jul 17, 2006 30.48 30.66 30.36 30.44 3,821,400 -0.06(-0.21%)
Jul 14, 2006 30.66 30.66 30.20 30.50 3,139,800 -0.29(-0.96%)
Jul 13, 2006 30.47 30.99 30.45 30.80 3,330,800 +0.09(+0.29%)
Jul 12, 2006 30.88 30.92 30.61 30.71 2,477,400 -0.11(-0.36%)
Jul 11, 2006 30.75 30.88 30.61 30.82 1,932,800 +0.01(+0.03%)
Jul 10, 2006 30.45 30.88 30.45 30.81 2,051,400 +0.37(+1.22%)
Jul 07, 2006 30.38 30.60 30.38 30.44 3,195,800 -0.07(-0.25%)
Jul 06, 2006 29.95 30.53 29.93 30.51 4,462,200 +0.63(+2.11%)
Jul 05, 2006 29.91 29.96 29.45 29.89 4,898,400 -0.06(-0.18%)
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.