Skip to main content

Colgate-Palmolive (NY: CL )

102.92 -1.64 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.86 21.96 21.79 21.90 4,926,988 +0.04(+0.18%)
May 30, 2006 21.85 22.06 21.79 21.86 4,680,983 -0.18(-0.82%)
May 26, 2006 21.82 22.10 21.78 22.05 4,716,520 +0.28(+1.30%)
May 25, 2006 21.70 21.80 21.36 21.76 4,038,009 +0.06(+0.27%)
May 24, 2006 21.61 21.80 21.49 21.70 10,249,017 +0.13(+0.61%)
May 23, 2006 21.79 21.92 21.56 21.57 5,801,918 -0.20(-0.93%)
May 22, 2006 21.59 21.91 21.59 21.78 6,295,581 +0.19(+0.87%)
May 19, 2006 21.81 21.82 21.44 21.59 9,423,123 -0.23(-1.05%)
May 18, 2006 21.89 22.07 21.72 21.82 13,111,271 -0.32(-1.44%)
May 17, 2006 22.00 22.55 21.98 22.14 22,298,858 +0.14(+0.63%)
May 16, 2006 21.86 22.11 21.76 22.00 11,391,439 +0.34(+1.59%)
May 15, 2006 21.45 21.66 21.35 21.65 6,512,660 +0.15(+0.69%)
May 12, 2006 21.46 21.63 21.42 21.50 7,533,870 +0.06(+0.29%)
May 11, 2006 21.59 21.61 21.22 21.44 6,572,715 -0.15(-0.71%)
May 10, 2006 21.74 21.77 21.56 21.59 5,565,830 -0.21(-0.97%)
May 09, 2006 22.01 22.12 21.58 21.81 5,431,119 -0.27(-1.22%)
May 08, 2006 21.83 22.14 21.83 22.07 5,979,879 +0.17(+0.80%)
May 05, 2006 21.70 22.01 21.56 21.90 6,196,407 +0.20(+0.90%)
May 04, 2006 21.45 21.78 21.45 21.70 5,708,805 +0.16(+0.74%)
May 03, 2006 21.40 21.58 21.16 21.54 5,594,755 -0.01(-0.05%)
May 02, 2006 21.40 21.67 21.38 21.55 6,469,960 +0.23(+1.07%)
May 01, 2006 21.51 21.56 21.26 21.33 5,998,336 -0.13(-0.63%)
Apr 28, 2006 21.44 21.52 21.27 21.46 8,673,262 -0.12(-0.54%)
Apr 27, 2006 21.69 21.69 21.38 21.58 9,157,559 +0.18(+0.83%)
Apr 26, 2006 21.07 21.52 21.05 21.40 10,512,653 +0.52(+2.49%)
Apr 25, 2006 20.91 21.02 20.78 20.88 5,979,879 +0.07(+0.31%)
Apr 24, 2006 20.72 21.03 20.70 20.81 4,971,892 +0.17(+0.84%)
Apr 21, 2006 20.80 20.81 20.53 20.64 4,732,223 -0.03(-0.14%)
Apr 20, 2006 20.55 20.85 20.55 20.67 4,794,481 +0.00(+0.02%)
Apr 19, 2006 20.57 20.69 20.49 20.67 3,339,387 +0.07(+0.33%)
Apr 18, 2006 20.43 20.63 20.40 20.60 4,199,992 +0.17(+0.85%)
Apr 17, 2006 20.51 20.59 20.33 20.42 4,035,254 -0.12(-0.60%)
Apr 13, 2006 20.65 20.59 20.40 20.55 4,397,512 -0.10(-0.49%)
Apr 12, 2006 20.76 20.84 20.63 20.65 3,502,473 -0.07(-0.32%)
Apr 11, 2006 20.89 20.95 20.62 20.71 5,693,653 -0.27(-1.28%)
Apr 10, 2006 20.80 21.02 20.75 20.98 3,054,264 +0.09(+0.43%)
Apr 07, 2006 21.06 21.09 20.86 20.89 4,357,843 -0.17(-0.83%)
Apr 06, 2006 21.05 21.12 20.95 21.06 3,687,596 +0.02(+0.09%)
Apr 05, 2006 21.05 21.11 20.95 21.05 4,672,443 +0.04(+0.19%)
Apr 04, 2006 20.95 21.10 20.91 21.01 4,909,633 +0.01(+0.07%)
Apr 03, 2006 20.87 21.21 20.80 20.99 5,734,700 +0.27(+1.28%)
Mar 31, 2006 21.06 21.13 20.73 20.73 7,265,827 -0.43(-2.02%)
Mar 30, 2006 20.84 21.20 20.76 21.16 6,763,624 +0.23(+1.08%)
Mar 29, 2006 20.86 21.05 20.70 20.93 6,455,360 +0.16(+0.79%)
Mar 28, 2006 21.05 21.05 20.73 20.77 6,033,598 -0.20(-0.97%)
Mar 27, 2006 21.01 21.09 20.92 20.97 3,549,029 -0.01(-0.05%)
Mar 24, 2006 20.80 20.99 20.70 20.98 4,997,511 +0.17(+0.80%)
Mar 23, 2006 20.98 21.00 20.65 20.81 4,687,870 -0.25(-1.17%)
Mar 22, 2006 20.65 21.09 20.65 21.06 4,570,515 +0.16(+0.76%)
Mar 21, 2006 20.69 21.01 20.69 20.90 5,721,201 +0.21(+1.02%)
Mar 20, 2006 20.67 20.72 20.62 20.69 4,245,722 +0.11(+0.55%)
Mar 17, 2006 20.65 20.65 20.46 20.58 5,501,643 +0.01(+0.07%)
Mar 16, 2006 20.58 20.72 20.44 20.56 7,804,118 -0.01(-0.04%)
Mar 15, 2006 20.56 20.75 20.54 20.57 5,649,301 +0.01(+0.04%)
Mar 14, 2006 20.81 20.81 20.48 20.56 12,495,019 -0.42(-2.01%)
Mar 13, 2006 21.05 21.16 20.94 20.99 5,396,133 +0.03(+0.16%)
Mar 10, 2006 20.87 21.05 20.75 20.95 6,916,516 +0.16(+0.77%)
Mar 09, 2006 20.42 20.93 20.34 20.79 12,006,590 +0.27(+1.31%)
Mar 08, 2006 19.87 20.53 19.86 20.52 9,842,131 +0.69(+3.48%)
Mar 07, 2006 19.63 19.91 19.61 19.83 4,122,857 +0.12(+0.63%)
Mar 06, 2006 19.87 19.96 19.65 19.71 2,884,567 -0.20(-1.02%)
Mar 03, 2006 19.73 20.07 19.73 19.91 3,771,894 +0.13(+0.64%)
Mar 02, 2006 19.80 19.87 19.64 19.79 2,701,923 -0.09(-0.47%)
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.