Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.45 23.50 23.24 23.28 3,285,746 -0.17(-0.71%)
Dec 28, 2006 23.27 23.47 23.22 23.44 2,547,203 +0.24(+1.03%)
Dec 27, 2006 23.28 23.31 23.10 23.21 3,208,108 +0.01(+0.06%)
Dec 26, 2006 23.07 23.23 23.03 23.19 2,695,192 +0.15(+0.63%)
Dec 22, 2006 23.02 23.12 22.89 23.04 3,592,935 -0.04(-0.15%)
Dec 21, 2006 23.24 23.32 22.98 23.08 5,440,835 -0.17(-0.74%)
Dec 20, 2006 23.26 23.35 23.21 23.25 5,591,346 +0.03(+0.12%)
Dec 19, 2006 23.23 23.29 23.13 23.22 5,776,613 -0.04(-0.15%)
Dec 18, 2006 23.22 23.33 23.19 23.26 3,523,425 -0.05(-0.21%)
Dec 15, 2006 23.35 23.41 23.30 23.31 6,245,805 -0.13(-0.56%)
Dec 14, 2006 23.47 23.55 23.37 23.44 4,371,278 +0.05(+0.21%)
Dec 13, 2006 23.54 23.59 23.25 23.39 3,529,311 -0.05(-0.20%)
Dec 12, 2006 23.54 23.54 23.38 23.44 4,432,380 -0.07(-0.30%)
Dec 11, 2006 23.43 23.52 23.36 23.51 2,955,293 +0.10(+0.44%)
Dec 08, 2006 23.42 23.44 23.21 23.41 2,520,856 -0.01(-0.05%)
Dec 07, 2006 23.44 23.60 23.38 23.42 2,349,604 -0.08(-0.35%)
Dec 06, 2006 23.40 23.52 23.37 23.50 3,697,761 +0.10(+0.43%)
Dec 05, 2006 23.65 23.72 23.37 23.40 4,463,771 -0.24(-1.00%)
Dec 04, 2006 23.37 23.63 23.37 23.63 3,891,996 +0.31(+1.35%)
Dec 01, 2006 23.14 23.33 23.07 23.32 4,454,522 +0.11(+0.48%)
Nov 30, 2006 23.32 23.36 23.13 23.21 4,382,770 -0.03(-0.14%)
Nov 29, 2006 23.19 23.27 23.02 23.24 3,511,653 +0.02(+0.09%)
Nov 28, 2006 23.40 23.40 23.02 23.22 4,403,511 +0.02(+0.11%)
Nov 27, 2006 23.42 23.45 23.10 23.19 6,001,679 -0.34(-1.46%)
Nov 24, 2006 23.65 23.73 23.37 23.54 2,740,317 -0.27(-1.15%)
Nov 22, 2006 23.63 23.83 23.58 23.81 4,519,267 -0.03(-0.13%)
Nov 21, 2006 23.49 23.93 23.49 23.84 7,978,228 +0.30(+1.29%)
Nov 20, 2006 23.84 23.88 23.34 23.54 8,109,400 -0.01(-0.05%)
Nov 17, 2006 23.36 23.55 23.29 23.55 5,374,968 +0.13(+0.55%)
Nov 16, 2006 23.03 23.48 22.99 23.42 5,533,888 +0.47(+2.07%)
Nov 15, 2006 23.02 23.10 22.87 22.95 7,280,326 -0.15(-0.63%)
Nov 14, 2006 23.19 23.23 22.94 23.09 5,926,563 -0.05(-0.22%)
Nov 13, 2006 23.23 23.27 23.07 23.14 3,924,509 -0.13(-0.57%)
Nov 10, 2006 23.27 23.32 23.12 23.28 3,034,333 +0.07(+0.29%)
Nov 09, 2006 23.26 23.26 23.02 23.21 3,933,197 +0.02(+0.08%)
Nov 08, 2006 23.19 23.22 23.06 23.19 7,157,562 +0.00(+0.00%)
Nov 07, 2006 22.91 23.19 22.85 23.19 6,224,503 +0.34(+1.47%)
Nov 06, 2006 22.76 22.91 22.73 22.86 4,777,968 +0.14(+0.61%)
Nov 03, 2006 22.72 22.82 22.59 22.72 4,183,770 +0.04(+0.17%)
Nov 02, 2006 22.80 22.86 22.59 22.68 4,672,582 -0.16(-0.70%)
Nov 01, 2006 22.91 22.92 22.71 22.84 4,314,101 +0.01(+0.06%)
Oct 31, 2006 22.65 22.86 22.59 22.82 6,973,697 +0.06(+0.27%)
Oct 30, 2006 22.56 22.79 22.54 22.76 5,159,712 +0.17(+0.77%)
Oct 27, 2006 22.40 22.68 22.38 22.59 7,070,394 +0.19(+0.84%)
Oct 26, 2006 22.41 22.47 22.12 22.40 8,861,397 +0.22(+0.98%)
Oct 25, 2006 22.03 22.38 21.95 22.18 12,523,842 +0.61(+2.81%)
Oct 24, 2006 21.46 21.65 21.41 21.57 7,010,975 +0.06(+0.27%)
Oct 23, 2006 21.65 21.66 21.46 21.52 6,555,797 -0.15(-0.71%)
Oct 20, 2006 21.51 21.71 21.47 21.67 9,057,314 +0.18(+0.85%)
Oct 19, 2006 21.53 21.65 21.49 21.49 7,165,690 -0.07(-0.31%)
Oct 18, 2006 21.41 21.66 21.39 21.56 7,059,463 +0.22(+1.05%)
Oct 17, 2006 21.33 21.42 21.18 21.33 8,674,449 -0.11(-0.50%)
Oct 16, 2006 21.55 21.58 21.40 21.44 9,667,768 -0.25(-1.17%)
Oct 13, 2006 21.87 21.90 21.69 21.69 6,542,343 -0.24(-1.11%)
Oct 12, 2006 22.19 22.19 21.82 21.93 7,518,285 -0.20(-0.89%)
Oct 11, 2006 22.12 22.33 22.03 22.13 5,309,382 -0.08(-0.35%)
Oct 10, 2006 22.35 22.39 22.15 22.21 4,589,338 -0.13(-0.59%)
Oct 09, 2006 22.21 22.37 22.12 22.34 3,809,593 -0.01(-0.05%)
Oct 06, 2006 22.37 22.48 22.27 22.35 4,113,699 -0.09(-0.38%)
Oct 05, 2006 22.21 22.46 22.20 22.44 6,267,386 +0.17(+0.79%)
Oct 04, 2006 22.14 22.30 22.05 22.26 9,091,508 +0.12(+0.55%)
Oct 03, 2006 22.19 22.27 22.09 22.14 4,379,967 -0.12(-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.