Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.