Skip to main content

Colgate-Palmolive (NY: CL )

73.66 -1.33 (-1.77%)
Streaming Delayed Price Updated: 12:51 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.23 23.44 23.17 23.41 6,800,108 +0.06(+0.27%)
Oct 30, 2006 23.13 23.37 23.11 23.34 5,031,276 +0.18(+0.77%)
Oct 27, 2006 22.97 23.26 22.95 23.16 6,894,398 +0.19(+0.84%)
Oct 26, 2006 22.98 23.05 22.69 22.97 8,640,819 +0.22(+0.98%)
Oct 25, 2006 22.59 22.95 22.51 22.75 12,212,099 +0.62(+2.81%)
Oct 24, 2006 22.01 22.20 21.95 22.13 6,836,457 +0.06(+0.27%)
Oct 23, 2006 22.20 22.22 22.01 22.07 6,392,610 -0.16(-0.71%)
Oct 20, 2006 22.06 22.27 22.02 22.22 8,831,859 +0.19(+0.85%)
Oct 19, 2006 22.08 22.20 22.03 22.04 6,987,322 -0.07(-0.31%)
Oct 18, 2006 21.95 22.21 21.93 22.11 6,883,739 +0.23(+1.05%)
Oct 17, 2006 21.88 21.96 21.72 21.88 8,458,524 -0.11(-0.50%)
Oct 16, 2006 22.10 22.13 21.95 21.99 9,427,118 -0.26(-1.17%)
Oct 13, 2006 22.43 22.45 22.24 22.25 6,379,491 -0.25(-1.11%)
Oct 12, 2006 22.76 22.76 22.37 22.50 7,331,140 -0.20(-0.89%)
Oct 11, 2006 22.69 22.90 22.59 22.70 5,177,221 -0.08(-0.35%)
Oct 10, 2006 22.92 22.96 22.72 22.78 4,475,100 -0.14(-0.59%)
Oct 09, 2006 22.78 22.94 22.69 22.91 3,714,765 -0.01(-0.05%)
Oct 06, 2006 22.94 23.05 22.84 22.92 4,011,301 -0.09(-0.38%)
Oct 05, 2006 22.78 23.03 22.76 23.01 6,111,379 +0.18(+0.79%)
Oct 04, 2006 22.71 22.87 22.61 22.83 8,865,202 +0.12(+0.55%)
Oct 03, 2006 22.76 22.84 22.66 22.71 4,270,941 -0.13(-0.56%)
Oct 02, 2006 22.80 22.86 22.59 22.84 3,727,337 +0.11(+0.50%)
Sep 29, 2006 22.84 22.96 22.64 22.72 5,935,917 -0.17(-0.75%)
Sep 28, 2006 22.72 22.90 22.64 22.89 3,608,449 +0.19(+0.85%)
Sep 27, 2006 22.73 22.81 22.65 22.70 5,828,234 -0.12(-0.51%)
Sep 26, 2006 22.74 23.01 22.70 22.82 5,973,359 +0.05(+0.24%)
Sep 25, 2006 22.72 22.80 22.60 22.76 4,568,570 +0.22(+0.99%)
Sep 22, 2006 22.58 22.66 22.47 22.54 3,816,434 -0.05(-0.24%)
Sep 21, 2006 22.74 22.85 22.51 22.59 4,133,195 -0.04(-0.16%)
Sep 20, 2006 22.61 22.77 22.52 22.63 3,038,334 +0.00(+0.02%)
Sep 19, 2006 22.59 22.69 22.50 22.63 2,517,688 -0.03(-0.13%)
Sep 18, 2006 22.71 22.81 22.60 22.66 2,991,599 -0.08(-0.35%)
Sep 15, 2006 22.65 22.79 22.57 22.74 6,407,915 +0.13(+0.58%)
Sep 14, 2006 22.25 22.63 22.17 22.60 5,484,963 +0.19(+0.85%)
Sep 13, 2006 22.64 22.70 22.29 22.41 8,281,422 -0.38(-1.67%)
Sep 12, 2006 22.72 22.86 22.66 22.80 6,511,497 +0.09(+0.40%)
Sep 11, 2006 22.21 22.71 22.21 22.70 6,897,678 +0.47(+2.12%)
Sep 08, 2006 22.27 22.40 22.16 22.23 3,788,557 +0.03(+0.13%)
Sep 07, 2006 22.42 22.58 22.18 22.20 6,684,773 -0.24(-1.06%)
Sep 06, 2006 22.19 22.47 22.13 22.44 5,408,984 +0.20(+0.92%)
Sep 05, 2006 22.23 22.30 22.08 22.24 4,356,212 +0.04(+0.20%)
Sep 01, 2006 22.07 22.22 21.95 22.19 4,584,969 +0.29(+1.32%)
Aug 31, 2006 21.78 21.98 21.75 21.90 3,787,464 +0.08(+0.35%)
Aug 30, 2006 21.70 21.88 21.63 21.83 3,628,947 +0.07(+0.34%)
Aug 29, 2006 21.50 21.76 21.47 21.75 4,525,661 +0.20(+0.95%)
Aug 28, 2006 21.57 21.61 21.51 21.55 3,519,898 +0.04(+0.17%)
Aug 25, 2006 21.55 21.59 21.39 21.51 2,877,904 -0.14(-0.63%)
Aug 24, 2006 21.69 21.75 21.61 21.65 2,486,531 -0.02(-0.10%)
Aug 23, 2006 21.54 21.75 21.51 21.67 3,066,485 +0.12(+0.56%)
Aug 22, 2006 21.73 21.79 21.49 21.55 4,193,595 -0.14(-0.62%)
Aug 21, 2006 21.67 21.81 21.61 21.68 3,461,137 +0.10(+0.44%)
Aug 18, 2006 21.62 21.70 21.53 21.59 3,342,523 -0.01(-0.03%)
Aug 17, 2006 21.87 21.87 21.47 21.59 8,404,956 -0.27(-1.25%)
Aug 16, 2006 21.92 21.99 21.80 21.87 5,328,086 -0.12(-0.55%)
Aug 15, 2006 22.06 22.12 21.92 21.99 4,111,057 +0.16(+0.74%)
Aug 14, 2006 21.97 22.02 21.80 21.83 3,662,290 +0.05(+0.25%)
Aug 11, 2006 21.81 21.86 21.59 21.77 4,375,070 -0.10(-0.47%)
Aug 10, 2006 21.63 21.99 21.60 21.88 5,269,872 +0.29(+1.36%)
Aug 09, 2006 21.61 21.83 21.54 21.58 4,555,178 +0.03(+0.14%)
Aug 08, 2006 21.63 21.72 21.46 21.55 6,152,648 -0.03(-0.15%)
Aug 07, 2006 21.47 21.61 21.40 21.59 5,784,505 +0.20(+0.96%)
Aug 04, 2006 21.33 21.44 21.23 21.38 6,630,385 +0.08(+0.38%)
Aug 03, 2006 21.53 21.68 21.29 21.30 7,323,214 -0.29(-1.32%)
Aug 02, 2006 21.34 21.67 21.24 21.59 6,165,493 +0.17(+0.80%)
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.