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 (%)
Feb 28, 2006 20.41 20.52 20.05 20.06 4,919,709 -0.35(-1.71%)
Feb 27, 2006 20.02 20.45 19.99 20.41 4,687,494 +0.30(+1.48%)
Feb 24, 2006 20.18 20.25 20.07 20.11 4,082,919 -0.01(-0.05%)
Feb 23, 2006 20.01 20.25 19.97 20.12 4,012,303 +0.03(+0.15%)
Feb 22, 2006 19.95 20.24 19.89 20.09 3,966,675 +0.09(+0.46%)
Feb 21, 2006 20.07 20.10 19.97 20.00 3,720,880 -0.18(-0.88%)
Feb 17, 2006 20.17 20.21 20.07 20.18 4,364,293 -0.00(-0.02%)
Feb 16, 2006 20.07 20.18 20.01 20.18 3,320,817 +0.11(+0.55%)
Feb 15, 2006 19.98 20.10 19.78 20.07 4,416,440 +0.10(+0.48%)
Feb 14, 2006 19.94 20.05 19.88 19.97 3,695,893 +0.06(+0.30%)
Feb 13, 2006 19.88 19.93 19.77 19.92 3,218,968 +0.03(+0.13%)
Feb 10, 2006 19.83 19.99 19.79 19.89 4,010,131 +0.10(+0.48%)
Feb 09, 2006 19.76 19.98 19.75 19.79 4,174,990 -0.04(-0.22%)
Feb 08, 2006 19.78 19.95 19.72 19.84 3,576,933 +0.02(+0.11%)
Feb 07, 2006 19.88 19.92 19.73 19.82 4,417,255 -0.12(-0.61%)
Feb 06, 2006 19.96 20.03 19.88 19.94 3,843,642 -0.14(-0.72%)
Feb 03, 2006 20.05 20.21 20.00 20.08 4,072,598 -0.11(-0.55%)
Feb 02, 2006 20.36 20.36 20.17 20.19 6,608,228 -0.17(-0.83%)
Feb 01, 2006 20.18 20.41 20.18 20.36 5,494,952 +0.15(+0.75%)
Jan 31, 2006 20.25 20.32 20.04 20.21 10,265,283 -0.17(-0.83%)
Jan 30, 2006 20.64 20.66 20.36 20.38 5,218,195 -0.24(-1.14%)
Jan 27, 2006 20.62 20.66 20.29 20.62 8,307,340 +0.51(+2.53%)
Jan 26, 2006 20.54 20.55 20.03 20.11 8,607,726 -0.38(-1.87%)
Jan 25, 2006 20.15 20.55 20.13 20.49 11,699,044 +0.70(+3.54%)
Jan 24, 2006 19.78 19.91 19.67 19.79 5,068,816 -0.06(-0.32%)
Jan 23, 2006 19.85 19.99 19.75 19.85 6,355,915 +0.08(+0.41%)
Jan 20, 2006 20.20 20.23 19.71 19.77 11,122,715 -0.48(-2.38%)
Jan 19, 2006 20.16 20.29 20.04 20.25 7,012,636 +0.18(+0.90%)
Jan 18, 2006 20.02 20.11 19.93 20.07 3,991,662 +0.01(+0.06%)
Jan 17, 2006 20.15 20.20 20.03 20.06 3,662,758 -0.10(-0.47%)
Jan 13, 2006 20.02 20.25 20.00 20.16 3,862,925 +0.18(+0.92%)
Jan 12, 2006 20.12 20.12 19.92 19.97 5,561,493 -0.16(-0.79%)
Jan 11, 2006 20.20 20.31 20.08 20.13 7,040,339 -0.08(-0.42%)
Jan 10, 2006 20.31 20.36 20.18 20.22 5,651,663 -0.21(-1.01%)
Jan 09, 2006 20.13 20.48 20.11 20.42 4,615,249 +0.24(+1.19%)
Jan 06, 2006 20.20 20.28 20.10 20.18 5,179,356 +0.03(+0.16%)
Jan 05, 2006 20.51 20.60 20.14 20.15 5,250,515 -0.31(-1.49%)
Jan 04, 2006 20.19 20.49 20.19 20.46 5,366,215 +0.24(+1.18%)
Jan 03, 2006 20.24 20.29 20.07 20.22 4,989,510 +0.02(+0.11%)
Dec 30, 2005 20.23 20.34 20.19 20.20 2,645,898 -0.17(-0.81%)
Dec 29, 2005 20.42 20.45 20.28 20.36 3,295,015 +0.02(+0.09%)
Dec 28, 2005 20.21 20.42 20.17 20.34 3,760,533 +0.08(+0.40%)
Dec 27, 2005 20.42 20.45 20.24 20.26 2,724,390 -0.17(-0.85%)
Dec 23, 2005 20.47 20.49 20.33 20.43 1,869,131 +0.03(+0.14%)
Dec 22, 2005 20.31 20.43 20.25 20.41 4,067,709 +0.06(+0.31%)
Dec 21, 2005 20.39 20.53 20.27 20.34 4,385,206 -0.04(-0.18%)
Dec 20, 2005 20.60 20.64 20.38 20.38 5,007,978 -0.20(-0.95%)
Dec 19, 2005 20.60 20.63 20.39 20.57 4,268,420 -0.02(-0.11%)
Dec 16, 2005 20.76 21.04 20.57 20.60 7,151,966 -0.17(-0.80%)
Dec 15, 2005 20.71 20.78 20.43 20.76 4,351,257 +0.05(+0.25%)
Dec 14, 2005 20.62 20.84 20.55 20.71 5,690,773 +0.22(+1.08%)
Dec 13, 2005 20.16 20.49 20.15 20.49 5,155,184 +0.29(+1.42%)
Dec 12, 2005 20.27 20.25 20.07 20.20 4,720,900 -0.06(-0.31%)
Dec 09, 2005 20.32 20.40 20.20 20.27 2,852,584 -0.08(-0.40%)
Dec 08, 2005 20.27 20.44 20.18 20.35 4,654,631 +0.13(+0.64%)
Dec 07, 2005 20.42 20.43 20.11 20.22 5,078,050 -0.23(-1.12%)
Dec 06, 2005 20.39 20.47 20.32 20.45 4,934,647 +0.10(+0.51%)
Dec 05, 2005 20.24 20.36 20.21 20.34 5,038,940 +0.11(+0.53%)
Dec 02, 2005 20.21 20.28 20.14 20.24 4,464,513 -0.08(-0.42%)
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.