Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 27.47 27.61 27.41 27.43 1,948,400 -0.22(-0.81%)
Dec 29, 2005 27.73 27.77 27.55 27.65 2,426,400 +0.02(+0.09%)
Dec 28, 2005 27.45 27.73 27.39 27.62 2,769,200 +0.11(+0.40%)
Dec 27, 2005 27.73 27.77 27.48 27.52 2,006,200 -0.23(-0.85%)
Dec 23, 2005 27.80 27.82 27.61 27.75 1,376,400 +0.04(+0.14%)
Dec 22, 2005 27.58 27.75 27.50 27.71 2,995,400 +0.09(+0.31%)
Dec 21, 2005 27.70 27.88 27.52 27.62 3,229,200 -0.05(-0.18%)
Dec 20, 2005 27.98 28.03 27.67 27.68 3,687,800 -0.27(-0.95%)
Dec 19, 2005 27.97 28.02 27.69 27.94 3,143,200 -0.03(-0.11%)
Dec 16, 2005 28.20 28.57 27.93 27.97 5,266,600 -0.23(-0.80%)
Dec 15, 2005 28.12 28.23 27.75 28.20 3,204,200 +0.07(+0.25%)
Dec 14, 2005 28.00 28.30 27.90 28.12 4,190,600 +0.30(+1.08%)
Dec 13, 2005 27.38 27.82 27.36 27.82 3,796,200 +0.39(+1.42%)
Dec 12, 2005 27.52 27.50 27.25 27.43 3,476,400 -0.09(-0.31%)
Dec 09, 2005 27.60 27.70 27.43 27.52 2,100,600 -0.11(-0.40%)
Dec 08, 2005 27.52 27.75 27.40 27.63 3,427,600 +0.18(+0.64%)
Dec 07, 2005 27.73 27.75 27.32 27.45 3,739,400 -0.31(-1.12%)
Dec 06, 2005 27.70 27.80 27.60 27.77 3,633,800 +0.14(+0.51%)
Dec 05, 2005 27.48 27.66 27.45 27.62 3,710,600 +0.14(+0.53%)
Dec 02, 2005 27.45 27.55 27.35 27.48 3,287,600 -0.11(-0.42%)
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.