Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.78 19.89 19.43 19.44 5,077,029 -0.34(-1.71%)
Feb 27, 2006 19.40 19.81 19.37 19.78 4,837,387 +0.29(+1.48%)
Feb 24, 2006 19.55 19.62 19.44 19.49 4,213,480 -0.01(-0.05%)
Feb 23, 2006 19.39 19.62 19.36 19.50 4,140,606 +0.03(+0.15%)
Feb 22, 2006 19.33 19.62 19.27 19.47 4,093,519 +0.09(+0.46%)
Feb 21, 2006 19.44 19.48 19.35 19.38 3,839,864 -0.17(-0.88%)
Feb 17, 2006 19.54 19.59 19.44 19.55 4,503,852 -0.00(-0.02%)
Feb 16, 2006 19.44 19.56 19.39 19.56 3,427,008 +0.11(+0.55%)
Feb 15, 2006 19.36 19.48 19.16 19.45 4,557,666 +0.09(+0.48%)
Feb 14, 2006 19.32 19.43 19.27 19.36 3,814,078 +0.06(+0.30%)
Feb 13, 2006 19.27 19.31 19.16 19.30 3,321,902 +0.03(+0.13%)
Feb 10, 2006 19.21 19.37 19.18 19.27 4,138,364 +0.09(+0.48%)
Feb 09, 2006 19.15 19.36 19.14 19.18 4,308,495 -0.04(-0.22%)
Feb 08, 2006 19.17 19.33 19.11 19.22 3,691,314 +0.02(+0.11%)
Feb 07, 2006 19.27 19.30 19.12 19.20 4,558,507 -0.12(-0.61%)
Feb 06, 2006 19.34 19.41 19.26 19.32 3,966,551 -0.14(-0.72%)
Feb 03, 2006 19.43 19.58 19.38 19.46 4,202,829 -0.11(-0.55%)
Feb 02, 2006 19.73 19.73 19.54 19.57 6,819,542 -0.16(-0.83%)
Feb 01, 2006 19.55 19.77 19.55 19.73 5,670,666 +0.15(+0.75%)
Jan 31, 2006 19.62 19.69 19.42 19.58 10,593,540 -0.16(-0.83%)
Jan 30, 2006 20.00 20.02 19.73 19.75 5,385,059 -0.23(-1.14%)
Jan 27, 2006 19.98 20.02 19.66 19.98 8,572,987 +0.49(+2.53%)
Jan 26, 2006 19.90 19.91 19.41 19.48 8,882,979 -0.37(-1.87%)
Jan 25, 2006 19.53 19.91 19.50 19.86 12,073,149 +0.68(+3.53%)
Jan 24, 2006 19.17 19.29 19.06 19.18 5,230,903 -0.06(-0.32%)
Jan 23, 2006 19.23 19.37 19.13 19.24 6,559,160 +0.08(+0.41%)
Jan 20, 2006 19.57 19.60 19.10 19.16 11,478,390 -0.47(-2.38%)
Jan 19, 2006 19.53 19.66 19.42 19.63 7,236,882 +0.17(+0.90%)
Jan 18, 2006 19.40 19.48 19.31 19.45 4,119,305 +0.01(+0.06%)
Jan 17, 2006 19.52 19.57 19.41 19.44 3,779,883 -0.09(-0.48%)
Jan 13, 2006 19.40 19.62 19.38 19.53 3,986,451 +0.18(+0.92%)
Jan 12, 2006 19.50 19.50 19.30 19.36 5,739,335 -0.15(-0.79%)
Jan 11, 2006 19.57 19.68 19.46 19.51 7,265,471 -0.08(-0.42%)
Jan 10, 2006 19.68 19.73 19.56 19.59 5,832,389 -0.20(-1.01%)
Jan 09, 2006 19.51 19.84 19.49 19.79 4,762,832 +0.23(+1.19%)
Jan 06, 2006 19.57 19.65 19.47 19.56 5,344,978 +0.03(+0.16%)
Jan 05, 2006 19.88 19.96 19.52 19.53 5,418,412 -0.30(-1.49%)
Jan 04, 2006 19.57 19.86 19.56 19.82 5,537,812 +0.23(+1.18%)
Jan 03, 2006 19.62 19.67 19.45 19.59 5,149,061 +0.02(+0.11%)
Dec 30, 2005 19.60 19.71 19.56 19.57 2,730,507 -0.16(-0.81%)
Dec 29, 2005 19.78 19.81 19.66 19.73 3,400,381 +0.02(+0.09%)
Dec 28, 2005 19.58 19.78 19.55 19.71 3,880,785 +0.08(+0.40%)
Dec 27, 2005 19.79 19.82 19.61 19.63 2,811,509 -0.17(-0.85%)
Dec 23, 2005 19.84 19.86 19.70 19.80 1,928,901 +0.03(+0.14%)
Dec 22, 2005 19.68 19.80 19.63 19.77 4,197,784 +0.06(+0.31%)
Dec 21, 2005 19.76 19.89 19.64 19.71 4,525,434 -0.04(-0.18%)
Dec 20, 2005 19.96 20.00 19.74 19.75 5,168,120 -0.19(-0.95%)
Dec 19, 2005 19.96 19.99 19.76 19.94 4,404,912 -0.02(-0.11%)
Dec 16, 2005 20.12 20.39 19.93 19.96 7,380,667 -0.16(-0.80%)
Dec 15, 2005 20.07 20.14 19.80 20.12 4,490,398 +0.05(+0.25%)
Dec 14, 2005 19.98 20.20 19.91 20.07 5,872,749 +0.21(+1.08%)
Dec 13, 2005 19.53 19.86 19.53 19.86 5,320,033 +0.28(+1.42%)
Dec 12, 2005 19.64 19.62 19.44 19.58 4,871,862 -0.06(-0.31%)
Dec 09, 2005 19.69 19.77 19.57 19.64 2,943,802 -0.08(-0.40%)
Dec 08, 2005 19.64 19.80 19.55 19.72 4,803,473 +0.12(+0.64%)
Dec 07, 2005 19.79 19.80 19.49 19.59 5,240,433 -0.22(-1.12%)
Dec 06, 2005 19.76 19.83 19.69 19.81 5,092,444 +0.10(+0.51%)
Dec 05, 2005 19.61 19.73 19.59 19.71 5,200,072 +0.10(+0.53%)
Dec 02, 2005 19.59 19.66 19.52 19.61 4,607,276 -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.