Colgate-Palmolive (NY: CL )

76.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.66 19.69 19.48 19.49 6,028,097 -0.13(-0.68%)
Jul 28, 2005 19.24 19.68 19.20 19.62 9,563,205 +0.48(+2.50%)
Jul 27, 2005 19.16 19.35 19.15 19.15 8,478,175 +0.09(+0.48%)
Jul 26, 2005 19.07 19.23 19.03 19.05 5,864,052 -0.04(-0.21%)
Jul 25, 2005 19.14 19.14 19.02 19.09 3,765,693 -0.04(-0.23%)
Jul 22, 2005 19.01 19.15 18.89 19.14 4,863,760 +0.05(+0.25%)
Jul 21, 2005 18.93 19.11 18.80 19.09 6,854,839 +0.15(+0.82%)
Jul 20, 2005 18.91 19.01 18.74 18.94 4,137,238 +0.00(+0.00%)
Jul 19, 2005 19.04 19.07 18.86 18.94 3,456,073 -0.02(-0.10%)
Jul 18, 2005 18.98 19.11 18.95 18.95 4,877,069 -0.03(-0.14%)
Jul 15, 2005 18.84 19.00 18.81 18.98 4,763,541 +0.11(+0.57%)
Jul 14, 2005 18.85 19.01 18.81 18.87 4,223,063 +0.03(+0.14%)
Jul 13, 2005 18.75 18.95 18.74 18.85 4,898,253 +0.13(+0.71%)
Jul 12, 2005 18.52 18.84 18.52 18.72 4,168,743 +0.15(+0.81%)
Jul 11, 2005 18.63 18.69 18.47 18.56 4,286,888 -0.01(-0.08%)
Jul 08, 2005 18.45 18.59 18.33 18.58 5,160,616 +0.17(+0.94%)
Jul 07, 2005 18.23 18.44 18.06 18.41 8,772,857 +0.16(+0.89%)
Jul 06, 2005 18.50 18.51 18.23 18.24 6,661,461 -0.30(-1.63%)
Jul 05, 2005 18.37 18.64 18.31 18.55 3,950,379 +0.12(+0.64%)
Jul 01, 2005 18.46 18.65 18.38 18.43 4,837,144 +0.05(+0.28%)
Jun 30, 2005 18.74 18.77 18.37 18.38 6,952,342 -0.35(-1.89%)
Jun 29, 2005 18.62 18.80 18.62 18.73 5,702,181 +0.09(+0.47%)
Jun 28, 2005 18.53 18.77 18.46 18.64 6,597,636 +0.18(+0.96%)
Jun 27, 2005 18.66 18.66 18.39 18.46 6,856,197 -0.17(-0.89%)
Jun 24, 2005 18.93 18.96 18.52 18.63 8,250,848 -0.28(-1.46%)
Jun 23, 2005 18.93 18.95 18.83 18.91 6,446,900 +0.06(+0.29%)
Jun 22, 2005 18.87 18.91 18.72 18.85 5,997,407 +0.13(+0.71%)
Jun 21, 2005 18.65 18.73 18.51 18.72 5,192,393 +0.04(+0.20%)
Jun 20, 2005 18.35 18.74 18.30 18.68 8,722,884 +0.52(+2.86%)
Jun 17, 2005 18.04 18.21 18.02 18.16 7,885,006 +0.16(+0.88%)
Jun 16, 2005 18.21 18.23 18.00 18.00 5,634,010 -0.24(-1.29%)
Jun 15, 2005 18.32 18.32 18.10 18.24 3,497,898 -0.04(-0.22%)
Jun 14, 2005 18.24 18.34 18.21 18.28 3,494,911 -0.01(-0.08%)
Jun 13, 2005 18.30 18.45 18.24 18.30 3,475,899 -0.03(-0.14%)
Jun 10, 2005 18.34 18.46 18.28 18.32 5,005,262 +0.02(+0.12%)
Jun 09, 2005 18.28 18.37 18.24 18.30 5,560,950 -0.04(-0.20%)
Jun 08, 2005 18.28 18.41 18.21 18.34 5,035,681 +0.05(+0.26%)
Jun 07, 2005 18.00 18.37 18.00 18.29 6,191,055 +0.26(+1.45%)
Jun 06, 2005 18.01 18.06 17.88 18.03 5,221,454 -0.05(-0.27%)
Jun 03, 2005 18.17 18.25 18.04 18.07 5,264,909 -0.19(-1.05%)
Jun 02, 2005 18.41 18.46 18.23 18.27 4,293,406 -0.24(-1.27%)
Jun 01, 2005 18.41 18.67 18.36 18.50 4,099,486 +0.10(+0.56%)
May 31, 2005 18.47 18.51 18.37 18.40 3,485,133 -0.03(-0.18%)
May 27, 2005 18.49 18.58 18.42 18.43 3,274,646 -0.08(-0.46%)
May 26, 2005 18.63 18.65 18.50 18.52 3,280,621 -0.06(-0.34%)
May 25, 2005 18.69 18.73 18.51 18.58 3,875,147 -0.13(-0.69%)
May 24, 2005 18.74 18.76 18.56 18.71 3,983,786 +0.03(+0.18%)
May 23, 2005 18.82 18.83 18.62 18.67 6,119,625 -0.15(-0.78%)
May 20, 2005 18.77 18.84 18.62 18.82 4,827,910 +0.16(+0.85%)
May 19, 2005 18.55 18.69 18.55 18.66 3,658,141 +0.11(+0.58%)
May 18, 2005 18.28 18.63 18.27 18.56 7,300,529 +0.30(+1.63%)
May 17, 2005 18.02 18.26 18.02 18.26 7,115,572 +0.15(+0.83%)
May 16, 2005 17.95 18.14 17.93 18.11 5,470,508 +0.21(+1.19%)
May 13, 2005 18.17 18.17 17.77 17.89 6,646,795 -0.24(-1.32%)
May 12, 2005 18.15 18.26 18.08 18.13 5,479,199 -0.01(-0.08%)
May 11, 2005 17.94 18.16 17.89 18.15 6,110,663 +0.25(+1.42%)
May 10, 2005 18.04 18.06 17.78 17.89 5,990,073 -0.14(-0.80%)
May 09, 2005 18.13 18.14 18.01 18.04 8,145,740 -0.07(-0.37%)
May 06, 2005 18.32 18.33 18.02 18.10 5,741,291 -0.15(-0.83%)
May 05, 2005 18.44 18.44 18.17 18.25 6,734,249 -0.17(-0.92%)
May 04, 2005 18.41 18.44 18.28 18.42 5,675,836 +0.07(+0.38%)
May 03, 2005 18.42 18.44 18.27 18.35 6,615,018 -0.10(-0.52%)
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.