Skip to main content

Colgate-Palmolive (NY: CL )

90.10 +0.15 (+0.17%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.49 21.58 21.41 21.53 5,012,844 +0.04(+0.18%)
May 30, 2006 21.48 21.69 21.42 21.49 4,762,552 -0.18(-0.82%)
May 26, 2006 21.44 21.72 21.41 21.67 4,798,708 +0.28(+1.30%)
May 25, 2006 21.33 21.42 20.99 21.39 4,108,374 +0.06(+0.27%)
May 24, 2006 21.24 21.43 21.12 21.33 10,427,613 +0.13(+0.61%)
May 23, 2006 21.41 21.55 21.19 21.20 5,903,020 -0.20(-0.93%)
May 22, 2006 21.22 21.54 21.22 21.40 6,405,285 +0.19(+0.87%)
May 19, 2006 21.43 21.45 21.07 21.22 9,587,327 -0.22(-1.05%)
May 18, 2006 21.51 21.69 21.35 21.44 13,339,743 -0.31(-1.44%)
May 17, 2006 21.62 22.16 21.60 21.76 22,687,430 +0.14(+0.63%)
May 16, 2006 21.49 21.73 21.39 21.62 11,589,942 +0.34(+1.59%)
May 15, 2006 21.09 21.29 20.98 21.28 6,626,147 +0.15(+0.69%)
May 12, 2006 21.10 21.26 21.06 21.14 7,665,153 +0.06(+0.29%)
May 11, 2006 21.22 21.24 20.86 21.08 6,687,249 -0.15(-0.71%)
May 10, 2006 21.37 21.39 21.19 21.23 5,662,818 -0.21(-0.97%)
May 09, 2006 21.63 21.74 21.21 21.43 5,525,760 -0.26(-1.22%)
May 08, 2006 21.46 21.76 21.46 21.70 6,084,082 +0.17(+0.80%)
May 05, 2006 21.33 21.63 21.19 21.52 6,304,384 +0.19(+0.90%)
May 04, 2006 21.09 21.41 21.09 21.33 5,808,284 +0.16(+0.74%)
May 03, 2006 21.03 21.21 20.79 21.18 5,692,248 -0.01(-0.05%)
May 02, 2006 21.03 21.30 21.01 21.19 6,582,704 +0.22(+1.07%)
May 01, 2006 21.14 21.19 20.90 20.96 6,102,861 -0.13(-0.63%)
Apr 28, 2006 21.07 21.15 20.91 21.09 8,824,400 -0.11(-0.54%)
Apr 27, 2006 21.31 21.31 21.01 21.21 9,317,135 +0.17(+0.83%)
Apr 26, 2006 20.71 21.15 20.69 21.03 10,695,843 +0.51(+2.49%)
Apr 25, 2006 20.55 20.66 20.43 20.52 6,084,082 +0.06(+0.31%)
Apr 24, 2006 20.37 20.67 20.35 20.46 5,058,530 +0.17(+0.84%)
Apr 21, 2006 20.44 20.46 20.18 20.29 4,814,685 -0.03(-0.14%)
Apr 20, 2006 20.20 20.50 20.20 20.32 4,878,028 +0.00(+0.02%)
Apr 19, 2006 20.22 20.34 20.14 20.31 3,397,578 +0.07(+0.33%)
Apr 18, 2006 20.08 20.27 20.05 20.24 4,273,180 +0.17(+0.85%)
Apr 17, 2006 20.16 20.24 19.98 20.07 4,105,571 -0.12(-0.60%)
Apr 13, 2006 20.29 20.24 20.05 20.19 4,474,142 -0.10(-0.49%)
Apr 12, 2006 20.41 20.48 20.27 20.29 3,563,505 -0.06(-0.32%)
Apr 11, 2006 20.53 20.59 20.27 20.36 5,792,869 -0.26(-1.28%)
Apr 10, 2006 20.44 20.66 20.39 20.62 3,107,487 +0.09(+0.43%)
Apr 07, 2006 20.70 20.73 20.50 20.53 4,433,781 -0.17(-0.83%)
Apr 06, 2006 20.69 20.75 20.59 20.70 3,751,855 +0.02(+0.09%)
Apr 05, 2006 20.69 20.75 20.59 20.69 4,753,863 +0.04(+0.19%)
Apr 04, 2006 20.59 20.74 20.55 20.65 4,995,186 +0.01(+0.07%)
Apr 03, 2006 20.52 20.85 20.45 20.63 5,834,631 +0.26(+1.28%)
Mar 31, 2006 20.70 20.76 20.37 20.37 7,392,438 -0.42(-2.02%)
Mar 30, 2006 20.48 20.84 20.41 20.79 6,881,484 +0.22(+1.08%)
Mar 29, 2006 20.50 20.69 20.34 20.57 6,567,849 +0.16(+0.79%)
Mar 28, 2006 20.69 20.69 20.37 20.41 6,138,737 -0.20(-0.97%)
Mar 27, 2006 20.65 20.73 20.56 20.61 3,610,873 -0.01(-0.05%)
Mar 24, 2006 20.44 20.63 20.35 20.62 5,084,596 +0.16(+0.80%)
Mar 23, 2006 20.62 20.64 20.30 20.46 4,769,559 -0.24(-1.17%)
Mar 22, 2006 20.30 20.73 20.30 20.70 4,650,159 +0.16(+0.76%)
Mar 21, 2006 20.34 20.65 20.34 20.54 5,820,897 +0.21(+1.02%)
Mar 20, 2006 20.32 20.37 20.27 20.34 4,319,706 +0.11(+0.55%)
Mar 17, 2006 20.29 20.30 20.11 20.23 5,597,512 +0.01(+0.07%)
Mar 16, 2006 20.23 20.37 20.09 20.21 7,940,110 -0.01(-0.04%)
Mar 15, 2006 20.21 20.40 20.19 20.22 5,747,743 +0.01(+0.04%)
Mar 14, 2006 20.45 20.46 20.13 20.21 12,712,752 -0.41(-2.01%)
Mar 13, 2006 20.69 20.80 20.58 20.63 5,490,164 +0.03(+0.16%)
Mar 10, 2006 20.52 20.69 20.39 20.59 7,037,041 +0.16(+0.77%)
Mar 09, 2006 20.07 20.58 19.99 20.44 12,215,812 +0.26(+1.31%)
Mar 08, 2006 19.53 20.18 19.52 20.17 10,013,636 +0.68(+3.48%)
Mar 07, 2006 19.29 19.57 19.27 19.49 4,194,701 +0.12(+0.63%)
Mar 06, 2006 19.53 19.62 19.31 19.37 2,934,833 -0.20(-1.02%)
Mar 03, 2006 19.39 19.73 19.39 19.57 3,837,621 +0.12(+0.64%)
Mar 02, 2006 19.46 19.53 19.30 19.45 2,749,006 -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.