Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.20 24.25 23.98 24.02 3,183,932 -0.17(-0.72%)
Dec 28, 2006 24.02 24.22 23.96 24.19 2,468,274 +0.25(+1.03%)
Dec 27, 2006 24.02 24.05 23.84 23.95 3,108,700 +0.01(+0.06%)
Dec 26, 2006 23.80 23.98 23.76 23.93 2,611,677 +0.15(+0.63%)
Dec 22, 2006 23.76 23.86 23.62 23.78 3,481,603 -0.04(-0.15%)
Dec 21, 2006 23.99 24.07 23.72 23.82 5,272,242 -0.18(-0.74%)
Dec 20, 2006 24.00 24.09 23.95 24.00 5,418,090 +0.03(+0.12%)
Dec 19, 2006 23.97 24.04 23.87 23.97 5,597,616 -0.04(-0.15%)
Dec 18, 2006 23.97 24.08 23.94 24.00 3,414,247 -0.05(-0.21%)
Dec 15, 2006 24.10 24.16 24.04 24.05 6,052,269 -0.14(-0.56%)
Dec 14, 2006 24.22 24.31 24.11 24.19 4,235,828 +0.05(+0.21%)
Dec 13, 2006 24.29 24.35 24.00 24.14 3,419,950 -0.05(-0.20%)
Dec 12, 2006 24.29 24.30 24.12 24.19 4,295,036 -0.07(-0.30%)
Dec 11, 2006 24.18 24.27 24.11 24.26 2,863,719 +0.11(+0.44%)
Dec 08, 2006 24.17 24.19 23.95 24.15 2,442,744 -0.01(-0.05%)
Dec 07, 2006 24.19 24.35 24.13 24.16 2,276,798 -0.08(-0.35%)
Dec 06, 2006 24.15 24.27 24.12 24.25 3,583,180 +0.10(+0.43%)
Dec 05, 2006 24.40 24.48 24.12 24.15 4,325,455 -0.24(-1.00%)
Dec 04, 2006 24.12 24.39 24.11 24.39 3,771,397 +0.32(+1.35%)
Dec 01, 2006 23.88 24.08 23.80 24.07 4,316,492 +0.11(+0.48%)
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%)
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.