Colgate-Palmolive (NY: CL )

75.00 -0.53 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.50 27.59 27.22 27.45 7,559,200 -0.23(-0.83%)
Jan 30, 2006 28.04 28.05 27.65 27.68 3,842,600 -0.32(-1.14%)
Jan 27, 2006 28.00 28.05 27.55 28.00 6,117,400 +0.69(+2.53%)
Jan 26, 2006 27.89 27.90 27.20 27.30 6,338,600 -0.52(-1.87%)
Jan 25, 2006 27.37 27.90 27.33 27.82 8,615,000 +0.95(+3.53%)
Jan 24, 2006 26.86 27.04 26.70 26.88 3,732,600 -0.09(-0.32%)
Jan 23, 2006 26.95 27.14 26.82 26.96 4,680,400 +0.11(+0.41%)
Jan 20, 2006 27.43 27.47 26.76 26.85 8,190,600 -0.65(-2.38%)
Jan 19, 2006 27.38 27.55 27.22 27.50 5,164,000 +0.24(+0.90%)
Jan 18, 2006 27.18 27.30 27.06 27.26 2,939,400 +0.02(+0.06%)
Jan 17, 2006 27.36 27.43 27.20 27.25 2,697,200 -0.13(-0.47%)
Jan 13, 2006 27.19 27.50 27.16 27.38 2,844,600 +0.25(+0.92%)
Jan 12, 2006 27.32 27.32 27.05 27.12 4,095,400 -0.21(-0.79%)
Jan 11, 2006 27.43 27.59 27.27 27.34 5,184,400 -0.11(-0.42%)
Jan 10, 2006 27.58 27.66 27.41 27.45 4,161,800 -0.28(-1.01%)
Jan 09, 2006 27.34 27.81 27.31 27.73 3,398,600 +0.32(+1.19%)
Jan 06, 2006 27.43 27.54 27.29 27.41 3,814,000 +0.05(+0.16%)
Jan 05, 2006 27.86 27.97 27.35 27.36 3,866,400 -0.42(-1.49%)
Jan 04, 2006 27.42 27.83 27.41 27.78 3,951,600 +0.33(+1.18%)
Jan 03, 2006 27.49 27.56 27.25 27.45 3,674,200 +0.03(+0.11%)
Dec 30, 2005 27.47 27.61 27.41 27.43 1,948,400 -0.22(-0.81%)
Dec 29, 2005 27.73 27.77 27.55 27.65 2,426,400 +0.02(+0.09%)
Dec 28, 2005 27.45 27.73 27.39 27.62 2,769,200 +0.11(+0.40%)
Dec 27, 2005 27.73 27.77 27.48 27.52 2,006,200 -0.23(-0.85%)
Dec 23, 2005 27.80 27.82 27.61 27.75 1,376,400 +0.04(+0.14%)
Dec 22, 2005 27.58 27.75 27.50 27.71 2,995,400 +0.09(+0.31%)
Dec 21, 2005 27.70 27.88 27.52 27.62 3,229,200 -0.05(-0.18%)
Dec 20, 2005 27.98 28.03 27.67 27.68 3,687,800 -0.27(-0.95%)
Dec 19, 2005 27.97 28.02 27.69 27.94 3,143,200 -0.03(-0.11%)
Dec 16, 2005 28.20 28.57 27.93 27.97 5,266,600 -0.23(-0.80%)
Dec 15, 2005 28.12 28.23 27.75 28.20 3,204,200 +0.07(+0.25%)
Dec 14, 2005 28.00 28.30 27.90 28.12 4,190,600 +0.30(+1.08%)
Dec 13, 2005 27.38 27.82 27.36 27.82 3,796,200 +0.39(+1.42%)
Dec 12, 2005 27.52 27.50 27.25 27.43 3,476,400 -0.09(-0.31%)
Dec 09, 2005 27.60 27.70 27.43 27.52 2,100,600 -0.11(-0.40%)
Dec 08, 2005 27.52 27.75 27.40 27.63 3,427,600 +0.18(+0.64%)
Dec 07, 2005 27.73 27.75 27.32 27.45 3,739,400 -0.31(-1.12%)
Dec 06, 2005 27.70 27.80 27.60 27.77 3,633,800 +0.14(+0.51%)
Dec 05, 2005 27.48 27.66 27.45 27.62 3,710,600 +0.14(+0.53%)
Dec 02, 2005 27.45 27.55 27.35 27.48 3,287,600 -0.11(-0.42%)
Dec 01, 2005 27.26 27.66 27.35 27.59 4,745,600 +0.33(+1.23%)
Nov 30, 2005 27.35 27.48 27.21 27.26 4,376,200 +0.12(+0.42%)
Nov 29, 2005 27.15 27.27 27.04 27.14 3,423,000 -0.01(-0.04%)
Nov 28, 2005 27.06 27.30 26.95 27.16 4,280,000 +0.13(+0.48%)
Nov 25, 2005 27.09 27.20 27.02 27.02 1,077,200 +0.02(+0.09%)
Nov 23, 2005 27.00 27.05 26.82 27.00 2,126,600 +0.07(+0.24%)
Nov 22, 2005 27.14 27.20 26.82 26.93 3,237,000 -0.26(-0.96%)
Nov 21, 2005 26.98 27.32 26.90 27.20 3,057,000 +0.27(+0.98%)
Nov 18, 2005 27.30 27.30 26.73 26.93 5,701,000 -0.17(-0.63%)
Nov 17, 2005 26.78 27.15 26.73 27.10 3,715,000 +0.30(+1.12%)
Nov 16, 2005 26.90 26.90 26.70 26.80 2,622,600 +0.04(+0.13%)
Nov 15, 2005 26.76 26.88 26.57 26.77 2,970,000 +0.18(+0.68%)
Nov 14, 2005 26.77 26.94 26.52 26.59 3,162,400 -0.23(-0.86%)
Nov 11, 2005 26.82 26.86 26.66 26.82 2,524,800 -0.01(-0.04%)
Nov 10, 2005 26.48 26.88 26.47 26.82 3,725,400 +0.25(+0.92%)
Nov 09, 2005 26.33 26.64 26.35 26.58 4,498,200 +0.25(+0.95%)
Nov 08, 2005 25.83 26.43 25.83 26.33 5,274,000 +0.34(+1.33%)
Nov 07, 2005 25.93 26.01 25.59 25.98 4,898,000 +0.06(+0.23%)
Nov 04, 2005 25.85 26.08 25.85 25.93 3,724,000 -0.07(-0.29%)
Nov 03, 2005 26.15 26.30 25.88 26.00 6,350,200 -0.14(-0.55%)
Nov 02, 2005 26.23 26.41 26.02 26.14 4,223,200 -0.04(-0.13%)
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.