Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.88 19.08 18.79 19.07 10,450,119 +0.32(+1.70%)
Jan 28, 2005 18.99 19.09 18.28 18.75 19,782,334 -0.37(-1.95%)
Jan 27, 2005 18.86 19.21 18.50 19.13 20,112,636 +1.02(+5.63%)
Jan 26, 2005 18.15 18.29 18.10 18.11 5,427,814 +0.03(+0.16%)
Jan 25, 2005 17.97 18.16 17.87 18.08 7,763,071 +0.20(+1.10%)
Jan 24, 2005 18.08 18.11 17.83 17.88 5,369,962 -0.20(-1.08%)
Jan 21, 2005 18.19 18.25 17.95 18.08 5,174,646 -0.12(-0.64%)
Jan 20, 2005 18.19 18.32 18.11 18.19 4,445,997 +0.02(+0.10%)
Jan 19, 2005 18.20 18.32 18.11 18.18 3,338,286 -0.03(-0.14%)
Jan 18, 2005 18.06 18.26 17.98 18.20 4,720,928 +0.02(+0.12%)
Jan 14, 2005 18.11 18.19 17.98 18.18 4,652,608 +0.07(+0.36%)
Jan 13, 2005 18.33 18.47 18.04 18.11 5,787,042 -0.11(-0.62%)
Jan 12, 2005 18.19 18.26 18.11 18.23 6,444,065 -0.09(-0.48%)
Jan 11, 2005 18.28 18.38 18.15 18.31 5,705,774 -0.03(-0.18%)
Jan 10, 2005 18.18 18.45 18.17 18.35 6,451,779 +0.17(+0.92%)
Jan 07, 2005 18.05 18.28 17.91 18.18 5,084,839 +0.13(+0.70%)
Jan 06, 2005 17.97 18.34 17.88 18.05 8,246,817 +0.43(+2.43%)
Jan 05, 2005 17.81 17.96 17.60 17.62 12,280,969 -0.41(-2.25%)
Jan 04, 2005 18.19 18.32 18.03 18.03 5,366,106 -0.13(-0.70%)
Jan 03, 2005 18.48 18.57 18.14 18.16 7,415,689 -0.41(-2.23%)
Dec 31, 2004 18.62 18.64 18.45 18.57 3,392,555 -0.04(-0.20%)
Dec 30, 2004 18.33 18.69 18.33 18.61 5,875,471 +0.34(+1.87%)
Dec 29, 2004 18.30 18.31 18.15 18.27 4,414,041 -0.00(-0.02%)
Dec 28, 2004 18.28 18.37 18.23 18.27 3,683,739 +0.02(+0.10%)
Dec 27, 2004 18.43 18.49 18.25 18.25 3,582,638 -0.16(-0.89%)
Dec 23, 2004 18.33 18.52 18.33 18.41 4,102,471 +0.08(+0.46%)
Dec 22, 2004 18.26 18.38 18.24 18.33 5,850,678 +0.02(+0.10%)
Dec 21, 2004 18.22 18.37 18.17 18.31 5,923,956 +0.05(+0.28%)
Dec 20, 2004 18.12 18.38 18.09 18.26 7,320,097 +0.14(+0.78%)
Dec 17, 2004 17.97 18.19 17.93 18.12 8,475,191 +0.01(+0.04%)
Dec 16, 2004 18.10 18.17 17.88 18.11 8,260,040 -0.12(-0.64%)
Dec 15, 2004 18.26 18.27 18.03 18.23 6,022,578 -0.09(-0.52%)
Dec 14, 2004 18.13 18.35 18.12 18.32 5,155,087 +0.17(+0.92%)
Dec 13, 2004 18.19 18.20 17.93 18.16 9,726,153 -0.16(-0.87%)
Dec 10, 2004 18.17 18.41 18.08 18.32 6,612,384 +0.08(+0.42%)
Dec 09, 2004 17.99 18.31 17.96 18.24 9,910,726 +0.25(+1.41%)
Dec 08, 2004 18.18 18.28 17.97 17.99 18,140,738 -0.19(-1.04%)
Dec 07, 2004 17.41 18.31 17.34 18.18 39,657,504 +1.37(+8.17%)
Dec 06, 2004 17.01 17.02 16.75 16.80 6,623,955 -0.22(-1.30%)
Dec 03, 2004 17.22 17.22 16.91 17.02 9,288,137 -0.17(-0.97%)
Dec 02, 2004 16.99 17.25 16.95 17.19 6,993,651 +0.23(+1.37%)
Dec 01, 2004 16.78 16.99 16.75 16.96 6,741,861 +0.26(+1.59%)
Nov 30, 2004 16.64 16.72 16.62 16.69 4,892,553 -0.00(-0.02%)
Nov 29, 2004 16.70 16.85 16.66 16.70 5,292,277 +0.04(+0.22%)
Nov 26, 2004 16.66 16.77 16.66 16.66 1,838,288 +0.04(+0.24%)
Nov 24, 2004 16.66 16.76 16.55 16.62 6,221,752 -0.08(-0.46%)
Nov 23, 2004 16.73 16.74 16.61 16.70 4,723,683 -0.01(-0.07%)
Nov 22, 2004 16.81 16.83 16.61 16.71 6,920,373 -0.07(-0.41%)
Nov 19, 2004 17.02 17.02 16.72 16.78 8,874,364 -0.25(-1.49%)
Nov 18, 2004 17.33 17.35 16.94 17.03 15,566,914 -0.66(-3.73%)
Nov 17, 2004 17.57 17.75 17.54 17.69 8,478,772 +0.22(+1.25%)
Nov 16, 2004 17.39 17.57 17.32 17.47 6,496,958 +0.09(+0.50%)
Nov 15, 2004 17.38 17.46 17.28 17.39 7,144,890 +0.10(+0.59%)
Nov 12, 2004 17.30 17.30 17.16 17.29 6,661,420 +0.09(+0.51%)
Nov 11, 2004 17.01 17.28 16.97 17.20 7,057,838 +0.34(+2.00%)
Nov 10, 2004 16.99 17.01 16.83 16.86 5,559,769 -0.08(-0.47%)
Nov 09, 2004 16.96 17.05 16.87 16.94 6,236,352 +0.11(+0.62%)
Nov 08, 2004 17.01 17.05 16.82 16.84 6,193,377 -0.19(-1.13%)
Nov 05, 2004 16.95 17.10 16.92 17.03 6,644,065 +0.14(+0.84%)
Nov 04, 2004 16.57 16.91 16.52 16.89 9,775,189 +0.38(+2.29%)
Nov 03, 2004 16.53 16.56 16.38 16.51 6,606,875 +0.17(+1.02%)
Nov 02, 2004 16.32 16.52 16.10 16.34 9,393,371 +0.12(+0.72%)
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.