Skip to main content

Colgate-Palmolive (NY: CL )

90.25 +0.30 (+0.33%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.90 17.93 17.80 17.83 3,596,579 -0.03(-0.18%)
May 27, 2005 17.92 18.01 17.85 17.86 3,379,360 -0.08(-0.46%)
May 26, 2005 18.05 18.07 17.93 17.94 3,385,526 -0.06(-0.34%)
May 25, 2005 18.11 18.15 17.93 18.00 3,999,064 -0.12(-0.69%)
May 24, 2005 18.16 18.18 17.98 18.13 4,111,177 +0.03(+0.18%)
May 23, 2005 18.24 18.25 18.04 18.10 6,315,315 -0.14(-0.78%)
May 20, 2005 18.19 18.25 18.05 18.24 4,982,293 +0.15(+0.85%)
May 19, 2005 17.98 18.11 17.98 18.09 3,775,118 +0.10(+0.58%)
May 18, 2005 17.72 18.05 17.71 17.98 7,533,981 +0.29(+1.63%)
May 17, 2005 17.46 17.69 17.46 17.69 7,343,109 +0.15(+0.83%)
May 16, 2005 17.39 17.58 17.37 17.55 5,645,441 +0.21(+1.19%)
May 13, 2005 17.61 17.61 17.21 17.34 6,859,342 -0.23(-1.32%)
May 12, 2005 17.59 17.70 17.52 17.57 5,654,410 -0.01(-0.08%)
May 11, 2005 17.38 17.60 17.34 17.59 6,306,065 +0.25(+1.42%)
May 10, 2005 17.48 17.50 17.23 17.34 6,181,620 -0.14(-0.80%)
May 09, 2005 17.57 17.58 17.45 17.48 8,406,219 -0.06(-0.37%)
May 06, 2005 17.76 17.76 17.46 17.54 5,924,882 -0.15(-0.83%)
May 05, 2005 17.86 17.86 17.60 17.69 6,949,593 -0.16(-0.92%)
May 04, 2005 17.84 17.87 17.72 17.85 5,857,334 +0.07(+0.38%)
May 03, 2005 17.85 17.87 17.70 17.79 6,826,549 -0.09(-0.52%)
May 02, 2005 17.81 17.88 17.75 17.88 7,524,732 +0.11(+0.64%)
Apr 29, 2005 18.04 18.09 17.67 17.76 8,271,123 -0.22(-1.25%)
Apr 28, 2005 18.06 18.22 17.96 17.99 6,237,957 -0.11(-0.61%)
Apr 27, 2005 18.07 18.15 17.30 18.10 10,762,270 +0.01(+0.06%)
Apr 26, 2005 18.45 18.46 18.09 18.09 6,668,190 -0.34(-1.84%)
Apr 25, 2005 18.36 18.49 18.20 18.43 4,379,687 +0.10(+0.53%)
Apr 22, 2005 18.42 18.42 18.14 18.33 4,395,102 -0.22(-1.19%)
Apr 21, 2005 18.41 18.64 18.35 18.55 5,507,542 +0.32(+1.78%)
Apr 20, 2005 18.54 18.55 18.20 18.23 6,834,677 -0.37(-1.98%)
Apr 19, 2005 18.67 18.72 18.51 18.60 5,381,975 -0.09(-0.46%)
Apr 18, 2005 18.81 18.87 18.55 18.68 5,263,136 -0.16(-0.87%)
Apr 15, 2005 19.02 19.29 18.83 18.85 7,758,767 -0.17(-0.90%)
Apr 14, 2005 19.24 19.29 19.00 19.02 6,225,624 -0.22(-1.17%)
Apr 13, 2005 19.29 19.39 19.10 19.24 5,147,099 -0.01(-0.04%)
Apr 12, 2005 19.17 19.32 18.92 19.25 6,070,348 +0.09(+0.45%)
Apr 11, 2005 19.16 19.29 19.07 19.16 3,800,344 +0.06(+0.32%)
Apr 08, 2005 19.10 19.21 18.97 19.10 4,158,544 +0.00(+0.00%)
Apr 07, 2005 18.88 19.10 18.78 19.10 4,490,959 +0.26(+1.36%)
Apr 06, 2005 18.73 18.86 18.65 18.85 3,546,969 +0.20(+1.05%)
Apr 05, 2005 18.56 18.73 18.56 18.65 3,948,893 +0.17(+0.95%)
Apr 04, 2005 18.39 18.50 18.30 18.47 3,880,224 +0.09(+0.50%)
Apr 01, 2005 18.66 18.72 18.29 18.38 5,188,301 -0.23(-1.25%)
Mar 31, 2005 18.71 18.73 18.56 18.61 3,117,016 -0.04(-0.21%)
Mar 30, 2005 18.32 18.72 18.32 18.65 4,217,964 +0.30(+1.65%)
Mar 29, 2005 18.37 18.55 18.31 18.35 4,288,595 -0.07(-0.37%)
Mar 28, 2005 18.47 18.56 18.40 18.42 3,104,684 -0.05(-0.29%)
Mar 24, 2005 18.55 18.63 18.46 18.47 4,065,771 -0.13(-0.69%)
Mar 23, 2005 18.05 18.70 18.05 18.60 7,758,487 +0.55(+3.04%)
Mar 22, 2005 18.35 18.43 18.04 18.05 6,530,851 -0.38(-2.07%)
Mar 21, 2005 18.60 18.62 18.37 18.43 4,101,086 -0.17(-0.92%)
Mar 18, 2005 18.48 18.65 18.35 18.60 6,700,702 +0.06(+0.35%)
Mar 17, 2005 18.66 18.66 18.42 18.54 3,404,866 -0.09(-0.48%)
Mar 16, 2005 18.77 18.80 18.55 18.63 3,393,094 -0.14(-0.74%)
Mar 15, 2005 18.85 18.96 18.75 18.77 4,221,047 +0.01(+0.04%)
Mar 14, 2005 18.67 18.76 18.59 18.76 3,953,938 +0.09(+0.46%)
Mar 11, 2005 18.75 19.00 18.64 18.67 4,541,129 -0.13(-0.68%)
Mar 10, 2005 18.44 18.88 18.43 18.80 5,479,514 +0.34(+1.82%)
Mar 09, 2005 18.75 18.81 18.45 18.47 5,501,936 -0.38(-2.01%)
Mar 08, 2005 18.87 18.91 18.78 18.85 3,731,675 -0.04(-0.21%)
Mar 07, 2005 18.91 18.96 18.83 18.88 3,811,835 +0.03(+0.17%)
Mar 04, 2005 18.82 18.90 18.68 18.85 4,719,949 +0.06(+0.30%)
Mar 03, 2005 18.87 18.96 18.66 18.80 3,862,286 -0.01(-0.06%)
Mar 02, 2005 18.86 19.02 18.64 18.81 6,677,719 -0.06(-0.30%)
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.