Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

75.71 -3.06 (-3.88%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 33.85 34.28 33.70 34.15 6,510,400 +0.44(+1.31%)
Jan 30, 2007 33.26 33.77 33.00 33.71 8,629,200 +0.36(+1.06%)
Jan 29, 2007 33.10 33.53 33.10 33.35 6,465,800 +0.26(+0.80%)
Jan 26, 2007 33.02 33.14 32.81 33.09 3,357,000 +0.09(+0.27%)
Jan 25, 2007 33.05 33.17 32.91 33.00 5,411,600 -0.24(-0.74%)
Jan 24, 2007 33.07 33.26 33.00 33.24 3,126,200 +0.09(+0.26%)
Jan 23, 2007 33.13 33.27 32.96 33.16 2,760,400 -0.10(-0.30%)
Jan 22, 2007 33.45 33.58 32.93 33.26 3,742,200 -0.16(-0.49%)
Jan 19, 2007 33.27 33.42 33.12 33.42 2,695,000 +0.18(+0.56%)
Jan 18, 2007 33.26 33.41 33.12 33.24 2,710,800 -0.03(-0.11%)
Jan 17, 2007 33.30 33.48 33.11 33.27 5,280,000 -0.16(-0.46%)
Jan 16, 2007 33.87 34.02 33.38 33.43 2,985,000 +0.01(+0.03%)
Jan 12, 2007 33.15 33.51 32.98 33.42 3,438,800 +0.27(+0.81%)
Jan 11, 2007 33.02 33.23 32.92 33.15 2,874,600 +0.13(+0.39%)
Jan 10, 2007 32.77 33.11 32.70 33.02 3,155,800 +0.18(+0.55%)
Jan 09, 2007 33.02 33.16 32.72 32.84 4,146,800 -0.01(-0.05%)
Jan 08, 2007 32.68 32.92 32.57 32.85 4,049,600 +0.12(+0.38%)
Jan 05, 2007 32.88 32.95 32.67 32.73 3,619,200 -0.15(-0.46%)
Jan 04, 2007 32.73 32.98 32.51 32.88 3,025,200 +0.04(+0.12%)
Jan 03, 2007 32.98 33.07 32.71 32.84 3,207,400 +0.22(+0.67%)
Dec 29, 2006 32.86 32.94 32.57 32.62 2,344,600 -0.23(-0.72%)
Dec 28, 2006 32.62 32.89 32.54 32.85 1,817,600 +0.33(+1.03%)
Dec 27, 2006 32.62 32.66 32.38 32.52 2,289,200 +0.02(+0.06%)
Dec 26, 2006 32.33 32.56 32.27 32.50 1,923,200 +0.20(+0.63%)
Dec 22, 2006 32.26 32.40 32.08 32.30 2,563,800 -0.05(-0.15%)
Dec 21, 2006 32.58 32.69 32.20 32.34 3,882,400 -0.24(-0.74%)
Dec 20, 2006 32.59 32.72 32.53 32.59 3,989,800 +0.04(+0.12%)
Dec 19, 2006 32.55 32.64 32.41 32.55 4,122,000 -0.05(-0.15%)
Dec 18, 2006 32.55 32.70 32.51 32.59 2,514,200 -0.07(-0.21%)
Dec 15, 2006 32.73 32.81 32.65 32.66 4,456,800 -0.19(-0.56%)
Dec 14, 2006 32.89 33.01 32.74 32.85 3,119,200 +0.07(+0.21%)
Dec 13, 2006 32.99 33.06 32.59 32.78 2,518,400 -0.06(-0.20%)
Dec 12, 2006 32.99 32.99 32.76 32.84 3,162,800 -0.10(-0.30%)
Dec 11, 2006 32.83 32.95 32.73 32.95 2,108,800 +0.15(+0.44%)
Dec 08, 2006 32.83 32.85 32.52 32.80 1,798,800 -0.02(-0.05%)
Dec 07, 2006 32.85 33.07 32.77 32.81 1,676,600 -0.12(-0.35%)
Dec 06, 2006 32.80 32.96 32.76 32.93 2,638,600 +0.14(+0.43%)
Dec 05, 2006 33.14 33.24 32.76 32.79 3,185,200 -0.33(-1.00%)
Dec 04, 2006 32.75 33.12 32.74 33.12 2,777,200 +0.44(+1.35%)
Dec 01, 2006 32.44 32.70 32.33 32.68 3,178,600 +0.16(+0.48%)
Nov 30, 2006 32.67 32.73 32.41 32.52 3,127,400 -0.05(-0.14%)
Nov 29, 2006 32.50 32.60 32.26 32.57 2,505,800 +0.03(+0.09%)
Nov 28, 2006 32.79 32.79 32.26 32.54 3,142,200 +0.03(+0.11%)
Nov 27, 2006 32.81 32.86 32.37 32.51 4,282,600 -0.48(-1.46%)
Nov 24, 2006 33.15 33.26 32.75 32.98 1,955,400 -0.38(-1.15%)
Nov 22, 2006 33.12 33.40 33.04 33.37 3,224,800 -0.05(-0.13%)
Nov 21, 2006 32.92 33.54 32.92 33.41 5,693,000 +0.42(+1.29%)
Nov 20, 2006 33.41 33.46 32.70 32.99 5,786,600 -0.02(-0.05%)
Nov 17, 2006 32.73 33.01 32.65 33.01 3,835,400 +0.18(+0.55%)
Nov 16, 2006 32.27 32.90 32.23 32.83 3,948,800 +0.67(+2.07%)
Nov 15, 2006 32.26 32.38 32.05 32.16 5,195,000 -0.21(-0.63%)
Nov 14, 2006 32.50 32.55 32.15 32.37 4,229,000 -0.07(-0.22%)
Nov 13, 2006 32.56 32.61 32.34 32.44 2,800,400 -0.18(-0.57%)
Nov 10, 2006 32.61 32.67 32.41 32.62 2,165,200 +0.09(+0.29%)
Nov 09, 2006 32.60 32.60 32.27 32.52 2,806,600 +0.02(+0.08%)
Nov 08, 2006 32.50 32.53 32.32 32.50 5,107,400 +0.00(+0.00%)
Nov 07, 2006 32.10 32.50 32.02 32.50 4,441,600 +0.47(+1.47%)
Nov 06, 2006 31.90 32.10 31.86 32.03 3,409,400 +0.20(+0.61%)
Nov 03, 2006 31.84 31.98 31.66 31.84 2,985,400 +0.05(+0.17%)
Nov 02, 2006 31.95 32.04 31.66 31.78 3,334,200 -0.23(-0.70%)
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.