Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.06 24.11 23.87 23.95 4,246,963 -0.03(-0.14%)
Nov 29, 2006 23.93 24.01 23.75 23.98 3,402,840 +0.02(+0.09%)
Nov 28, 2006 24.15 24.15 23.75 23.96 4,267,062 +0.03(+0.11%)
Nov 27, 2006 24.16 24.20 23.84 23.94 5,815,708 -0.35(-1.46%)
Nov 24, 2006 24.41 24.49 24.12 24.29 2,655,404 -0.28(-1.15%)
Nov 22, 2006 24.39 24.60 24.33 24.57 4,379,231 -0.03(-0.13%)
Nov 21, 2006 24.25 24.70 24.25 24.61 7,731,011 +0.31(+1.29%)
Nov 20, 2006 24.60 24.64 24.08 24.29 7,858,118 -0.01(-0.05%)
Nov 17, 2006 24.11 24.30 24.04 24.30 5,208,417 +0.13(+0.55%)
Nov 16, 2006 23.77 24.23 23.73 24.17 5,362,413 +0.49(+2.07%)
Nov 15, 2006 23.76 23.84 23.60 23.68 7,054,734 -0.15(-0.63%)
Nov 14, 2006 23.93 23.97 23.68 23.83 5,742,920 -0.05(-0.22%)
Nov 13, 2006 23.98 24.01 23.81 23.88 3,802,902 -0.14(-0.57%)
Nov 10, 2006 24.01 24.06 23.86 24.02 2,940,310 +0.07(+0.29%)
Nov 09, 2006 24.01 24.01 23.76 23.95 3,811,322 +0.02(+0.08%)
Nov 08, 2006 23.93 23.96 23.80 23.93 6,935,775 +0.00(+0.00%)
Nov 07, 2006 23.64 23.93 23.58 23.93 6,031,628 +0.35(+1.47%)
Nov 06, 2006 23.49 23.64 23.46 23.59 4,629,915 +0.14(+0.61%)
Nov 03, 2006 23.44 23.55 23.31 23.44 4,054,129 +0.04(+0.17%)
Nov 02, 2006 23.53 23.59 23.31 23.40 4,527,795 -0.17(-0.70%)
Nov 01, 2006 23.65 23.65 23.44 23.57 4,180,422 +0.01(+0.06%)
Oct 31, 2006 23.38 23.59 23.31 23.55 6,757,607 +0.06(+0.27%)
Oct 30, 2006 23.28 23.52 23.26 23.49 4,999,830 +0.18(+0.77%)
Oct 27, 2006 23.12 23.41 23.10 23.31 6,851,308 +0.20(+0.84%)
Oct 26, 2006 23.12 23.19 22.83 23.12 8,586,813 +0.22(+0.98%)
Oct 25, 2006 22.74 23.09 22.65 22.89 12,135,773 +0.63(+2.81%)
Oct 24, 2006 22.15 22.34 22.09 22.26 6,793,729 +0.06(+0.27%)
Oct 23, 2006 22.34 22.36 22.15 22.21 6,352,656 -0.16(-0.71%)
Oct 20, 2006 22.20 22.41 22.16 22.36 8,776,660 +0.19(+0.85%)
Oct 19, 2006 22.22 22.34 22.17 22.18 6,943,651 -0.07(-0.31%)
Oct 18, 2006 22.09 22.35 22.07 22.25 6,840,716 +0.23(+1.05%)
Oct 17, 2006 22.01 22.10 21.85 22.01 8,405,658 -0.11(-0.50%)
Oct 16, 2006 22.24 22.27 22.09 22.12 9,368,198 -0.26(-1.17%)
Oct 13, 2006 22.57 22.60 22.38 22.39 6,339,619 -0.25(-1.11%)
Oct 12, 2006 22.90 22.90 22.52 22.64 7,285,320 -0.20(-0.89%)
Oct 11, 2006 22.83 23.05 22.73 22.84 5,144,863 -0.08(-0.35%)
Oct 10, 2006 23.07 23.10 22.86 22.92 4,447,130 -0.14(-0.59%)
Oct 09, 2006 22.92 23.08 22.83 23.06 3,691,547 -0.01(-0.05%)
Oct 06, 2006 23.09 23.20 22.98 23.07 3,986,230 -0.09(-0.38%)
Oct 05, 2006 22.92 23.18 22.91 23.16 6,073,182 +0.18(+0.79%)
Oct 04, 2006 22.85 23.02 22.75 22.98 8,809,795 +0.13(+0.55%)
Oct 03, 2006 22.90 22.99 22.80 22.85 4,244,247 -0.13(-0.56%)
Oct 02, 2006 22.94 23.01 22.74 22.98 3,704,041 +0.11(+0.50%)
Sep 29, 2006 22.98 23.10 22.79 22.86 5,898,817 -0.17(-0.75%)
Sep 28, 2006 22.86 23.05 22.78 23.04 3,585,896 +0.20(+0.85%)
Sep 27, 2006 22.88 22.96 22.79 22.84 5,791,808 -0.12(-0.51%)
Sep 26, 2006 22.89 23.16 22.85 22.96 5,936,026 +0.06(+0.24%)
Sep 25, 2006 22.86 22.94 22.74 22.91 4,540,017 +0.22(+0.99%)
Sep 22, 2006 22.72 22.81 22.61 22.68 3,792,581 -0.06(-0.24%)
Sep 21, 2006 22.88 22.99 22.65 22.74 4,107,362 -0.04(-0.16%)
Sep 20, 2006 22.75 22.91 22.66 22.77 3,019,344 +0.00(+0.02%)
Sep 19, 2006 22.74 22.83 22.64 22.77 2,501,952 -0.03(-0.13%)
Sep 18, 2006 22.85 22.96 22.74 22.80 2,972,901 -0.08(-0.35%)
Sep 15, 2006 22.79 22.93 22.71 22.88 6,367,865 +0.13(+0.58%)
Sep 14, 2006 22.39 22.78 22.31 22.75 5,450,682 +0.19(+0.85%)
Sep 13, 2006 22.79 22.85 22.43 22.56 8,229,663 -0.38(-1.67%)
Sep 12, 2006 22.86 23.01 22.81 22.94 6,470,800 +0.09(+0.40%)
Sep 11, 2006 22.35 22.85 22.35 22.85 6,854,567 +0.47(+2.12%)
Sep 08, 2006 22.41 22.54 22.30 22.37 3,764,878 +0.03(+0.13%)
Sep 07, 2006 22.56 22.72 22.32 22.34 6,642,993 -0.24(-1.06%)
Sep 06, 2006 22.33 22.61 22.27 22.58 5,375,178 +0.21(+0.92%)
Sep 05, 2006 22.37 22.44 22.22 22.38 4,328,986 +0.04(+0.20%)
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.