Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.35 19.44 19.08 19.44 4,443,600 +0.08(+0.44%)
Sep 29, 2005 19.22 19.44 19.07 19.35 5,063,384 +0.07(+0.36%)
Sep 28, 2005 19.14 19.36 19.12 19.28 4,323,554 +0.14(+0.75%)
Sep 27, 2005 18.88 19.19 18.87 19.14 4,747,788 +0.23(+1.23%)
Sep 26, 2005 19.26 19.31 18.85 18.91 5,292,341 -0.27(-1.40%)
Sep 23, 2005 19.15 19.27 19.02 19.18 3,215,709 +0.04(+0.21%)
Sep 22, 2005 19.04 19.19 18.90 19.14 5,559,592 +0.01(+0.04%)
Sep 21, 2005 19.23 19.25 19.05 19.13 6,257,597 -0.24(-1.22%)
Sep 20, 2005 19.44 19.53 19.29 19.36 4,247,778 -0.08(-0.44%)
Sep 19, 2005 19.67 19.72 19.33 19.45 3,162,476 -0.29(-1.49%)
Sep 16, 2005 19.59 19.78 19.42 19.74 6,207,894 +0.23(+1.19%)
Sep 15, 2005 19.39 19.56 19.29 19.51 3,320,817 +0.16(+0.84%)
Sep 14, 2005 19.36 19.47 19.26 19.35 3,841,469 -0.08(-0.40%)
Sep 13, 2005 19.42 19.48 19.29 19.43 4,449,303 -0.13(-0.64%)
Sep 12, 2005 19.61 19.65 19.48 19.55 3,162,748 -0.09(-0.45%)
Sep 09, 2005 19.74 19.77 19.61 19.64 3,552,218 -0.02(-0.11%)
Sep 08, 2005 19.59 19.80 19.57 19.66 5,983,012 -0.24(-1.22%)
Sep 07, 2005 19.74 19.99 19.72 19.90 7,495,808 +0.20(+1.03%)
Sep 06, 2005 19.58 19.75 19.51 19.70 6,116,909 +0.38(+1.94%)
Sep 02, 2005 19.40 19.40 19.24 19.33 3,349,335 -0.06(-0.29%)
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.