Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.30 19.36 19.15 19.33 4,855,612 +0.03(+0.17%)
Aug 30, 2005 19.40 19.42 19.14 19.30 4,928,400 -0.16(-0.81%)
Aug 29, 2005 19.13 19.51 19.13 19.46 3,083,170 +0.25(+1.28%)
Aug 26, 2005 19.32 19.30 19.15 19.21 4,422,687 -0.11(-0.57%)
Aug 25, 2005 19.36 19.38 19.27 19.32 3,277,090 -0.07(-0.34%)
Aug 24, 2005 19.50 19.61 19.23 19.39 7,906,191 -0.13(-0.68%)
Aug 23, 2005 19.31 19.60 19.29 19.52 5,480,829 +0.22(+1.14%)
Aug 22, 2005 19.20 19.38 19.20 19.30 4,781,738 +0.11(+0.56%)
Aug 19, 2005 19.40 19.40 19.19 19.19 4,589,447 -0.23(-1.19%)
Aug 18, 2005 19.10 19.51 19.09 19.42 4,884,945 +0.31(+1.64%)
Aug 17, 2005 19.26 19.30 19.09 19.11 3,692,905 -0.18(-0.92%)
Aug 16, 2005 19.46 19.50 19.25 19.29 2,382,449 -0.14(-0.74%)
Aug 15, 2005 19.47 19.50 19.37 19.43 2,709,724 -0.01(-0.06%)
Aug 12, 2005 19.37 19.50 19.26 19.44 4,346,368 +0.04(+0.19%)
Aug 11, 2005 19.42 19.51 19.34 19.40 3,922,948 -0.02(-0.10%)
Aug 10, 2005 19.50 19.60 19.28 19.42 4,592,435 +0.04(+0.23%)
Aug 09, 2005 19.41 19.43 19.32 19.38 3,581,550 +0.02(+0.10%)
Aug 08, 2005 19.44 19.48 19.30 19.36 3,272,201 -0.01(-0.08%)
Aug 05, 2005 19.29 19.42 19.24 19.37 3,122,823 +0.09(+0.46%)
Aug 04, 2005 19.56 19.56 19.24 19.29 4,823,292 -0.27(-1.39%)
Aug 03, 2005 19.81 19.81 19.46 19.56 5,661,441 +0.07(+0.34%)
Aug 02, 2005 19.53 19.57 19.36 19.49 5,358,339 -0.04(-0.21%)
Aug 01, 2005 19.57 19.65 19.40 19.53 5,132,913 +0.04(+0.21%)
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%)
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.