Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.96 20.03 19.76 19.93 10,412,102 -0.17(-0.83%)
Jan 30, 2006 20.35 20.36 20.07 20.09 5,292,828 -0.23(-1.14%)
Jan 27, 2006 20.33 20.36 20.00 20.32 8,426,155 +0.50(+2.53%)
Jan 26, 2006 20.25 20.26 19.74 19.82 8,730,838 -0.38(-1.87%)
Jan 25, 2006 19.87 20.26 19.84 20.20 11,866,370 +0.69(+3.53%)
Jan 24, 2006 19.50 19.63 19.39 19.51 5,141,313 -0.06(-0.32%)
Jan 23, 2006 19.57 19.71 19.47 19.57 6,446,820 +0.08(+0.41%)
Jan 20, 2006 19.91 19.94 19.43 19.49 11,281,798 -0.48(-2.38%)
Jan 19, 2006 19.87 20.00 19.76 19.97 7,112,934 +0.18(+0.90%)
Jan 18, 2006 19.74 19.82 19.65 19.79 4,048,753 +0.01(+0.06%)
Jan 17, 2006 19.86 19.91 19.75 19.78 3,715,144 -0.09(-0.47%)
Jan 13, 2006 19.74 19.96 19.72 19.87 3,918,174 +0.18(+0.92%)
Jan 12, 2006 19.84 19.84 19.64 19.69 5,641,036 -0.16(-0.79%)
Jan 11, 2006 19.91 20.03 19.80 19.85 7,141,034 -0.08(-0.42%)
Jan 10, 2006 20.02 20.08 19.90 19.93 5,732,496 -0.20(-1.01%)
Jan 09, 2006 19.85 20.19 19.83 20.14 4,681,258 +0.24(+1.19%)
Jan 06, 2006 19.91 19.99 19.81 19.90 5,253,434 +0.03(+0.16%)
Jan 05, 2006 20.22 20.31 19.86 19.87 5,325,610 -0.30(-1.49%)
Jan 04, 2006 19.91 20.20 19.90 20.17 5,442,965 +0.24(+1.18%)
Jan 03, 2006 19.96 20.01 19.79 19.93 5,060,872 +0.02(+0.11%)
Dec 30, 2005 19.94 20.05 19.90 19.91 2,683,741 -0.16(-0.81%)
Dec 29, 2005 20.13 20.16 20.00 20.07 3,342,142 +0.02(+0.09%)
Dec 28, 2005 19.93 20.13 19.89 20.06 3,814,318 +0.08(+0.40%)
Dec 27, 2005 20.13 20.16 19.95 19.98 2,763,355 -0.17(-0.85%)
Dec 23, 2005 20.18 20.20 20.04 20.15 1,895,864 +0.03(+0.14%)
Dec 22, 2005 20.02 20.14 19.97 20.12 4,125,887 +0.06(+0.31%)
Dec 21, 2005 20.11 20.24 19.98 20.06 4,447,926 -0.04(-0.18%)
Dec 20, 2005 20.31 20.35 20.09 20.09 5,079,605 -0.19(-0.95%)
Dec 19, 2005 20.31 20.34 20.10 20.28 4,329,468 -0.02(-0.11%)
Dec 16, 2005 20.47 20.75 20.28 20.31 7,254,257 -0.16(-0.80%)
Dec 15, 2005 20.42 20.49 20.15 20.47 4,413,490 +0.05(+0.25%)
Dec 14, 2005 20.33 20.55 20.26 20.42 5,772,166 +0.22(+1.08%)
Dec 13, 2005 19.87 20.20 19.87 20.20 5,228,916 +0.28(+1.42%)
Dec 12, 2005 19.98 19.96 19.78 19.92 4,788,421 -0.06(-0.31%)
Dec 09, 2005 20.04 20.11 19.91 19.98 2,893,383 -0.08(-0.40%)
Dec 08, 2005 19.98 20.15 19.89 20.06 4,721,203 +0.13(+0.64%)
Dec 07, 2005 20.13 20.14 19.83 19.93 5,150,679 -0.22(-1.12%)
Dec 06, 2005 20.11 20.18 20.04 20.16 5,005,225 +0.10(+0.51%)
Dec 05, 2005 19.95 20.08 19.93 20.06 5,111,010 +0.11(+0.53%)
Dec 02, 2005 19.93 20.00 19.86 19.95 4,528,366 -0.08(-0.42%)
Dec 01, 2005 19.79 20.08 19.86 20.03 6,536,627 +0.24(+1.23%)
Nov 30, 2005 19.85 19.95 19.76 19.79 6,027,812 +0.08(+0.42%)
Nov 29, 2005 19.71 19.80 19.63 19.71 4,714,867 -0.01(-0.04%)
Nov 28, 2005 19.65 19.82 19.57 19.71 5,895,306 +0.09(+0.48%)
Nov 25, 2005 19.67 19.74 19.62 19.62 1,483,743 +0.02(+0.09%)
Nov 23, 2005 19.60 19.64 19.48 19.60 2,929,195 +0.05(+0.24%)
Nov 22, 2005 19.70 19.75 19.47 19.55 4,458,669 -0.19(-0.96%)
Nov 21, 2005 19.58 19.83 19.53 19.74 4,210,736 +0.19(+0.98%)
Nov 18, 2005 19.82 19.82 19.41 19.55 7,852,603 -0.12(-0.63%)
Nov 17, 2005 19.44 19.71 19.41 19.67 5,117,070 +0.22(+1.12%)
Nov 16, 2005 19.53 19.53 19.38 19.46 3,612,390 +0.03(+0.13%)
Nov 15, 2005 19.43 19.51 19.29 19.43 4,090,901 +0.13(+0.68%)
Nov 14, 2005 19.43 19.56 19.25 19.30 4,355,915 -0.17(-0.86%)
Nov 11, 2005 19.48 19.50 19.35 19.47 3,477,679 -0.01(-0.04%)
Nov 10, 2005 19.23 19.51 19.22 19.48 5,131,395 +0.18(+0.92%)
Nov 09, 2005 19.12 19.34 19.13 19.30 6,195,856 +0.18(+0.95%)
Nov 08, 2005 18.75 19.19 18.75 19.12 7,264,449 +0.25(+1.33%)
Nov 07, 2005 18.82 18.88 18.58 18.87 6,746,544 +0.04(+0.23%)
Nov 04, 2005 18.77 18.93 18.77 18.82 5,129,467 -0.05(-0.29%)
Nov 03, 2005 18.98 19.09 18.79 18.88 8,746,816 -0.11(-0.55%)
Nov 02, 2005 19.05 19.17 18.89 18.98 5,817,069 -0.03(-0.13%)
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.