Skip to main content

Colgate-Palmolive (NY: CL )

103.19 -1.37 (-1.31%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.48 18.51 18.11 18.12 7,051,778 -0.35(-1.89%)
Jun 29, 2005 18.36 18.54 18.36 18.47 5,783,736 +0.09(+0.47%)
Jun 28, 2005 18.27 18.51 18.20 18.38 6,691,999 +0.17(+0.96%)
Jun 27, 2005 18.40 18.40 18.14 18.20 6,954,257 -0.16(-0.89%)
Jun 24, 2005 18.66 18.69 18.26 18.37 8,368,855 -0.27(-1.46%)
Jun 23, 2005 18.66 18.68 18.56 18.64 6,539,106 +0.05(+0.29%)
Jun 22, 2005 18.60 18.64 18.45 18.59 6,083,184 +0.13(+0.71%)
Jun 21, 2005 18.39 18.46 18.25 18.45 5,266,657 +0.04(+0.20%)
Jun 20, 2005 18.10 18.47 18.04 18.42 8,847,642 +0.51(+2.86%)
Jun 17, 2005 17.79 17.95 17.77 17.91 7,997,781 +0.16(+0.88%)
Jun 16, 2005 17.95 17.97 17.74 17.75 5,714,590 -0.23(-1.29%)
Jun 15, 2005 18.06 18.06 17.85 17.98 3,547,927 -0.04(-0.22%)
Jun 14, 2005 17.99 18.08 17.96 18.02 3,544,897 -0.01(-0.08%)
Jun 13, 2005 18.04 18.19 17.98 18.04 3,525,613 -0.03(-0.14%)
Jun 10, 2005 18.08 18.20 18.02 18.06 5,076,850 +0.02(+0.12%)
Jun 09, 2005 18.02 18.11 17.98 18.04 5,640,485 -0.04(-0.20%)
Jun 08, 2005 18.02 18.15 17.96 18.08 5,107,704 +0.05(+0.26%)
Jun 07, 2005 17.75 18.11 17.75 18.03 6,279,603 +0.26(+1.45%)
Jun 06, 2005 17.76 17.81 17.62 17.77 5,296,133 -0.05(-0.26%)
Jun 03, 2005 17.92 18.00 17.79 17.82 5,340,210 -0.19(-1.05%)
Jun 02, 2005 18.15 18.20 17.98 18.01 4,354,813 -0.23(-1.27%)
Jun 01, 2005 18.15 18.40 18.10 18.24 4,158,119 +0.10(+0.56%)
May 31, 2005 18.21 18.24 18.11 18.14 3,534,979 -0.03(-0.18%)
May 27, 2005 18.23 18.32 18.16 18.17 3,321,481 -0.08(-0.46%)
May 26, 2005 18.37 18.39 18.24 18.26 3,327,542 -0.06(-0.34%)
May 25, 2005 18.43 18.47 18.24 18.32 3,930,571 -0.13(-0.69%)
May 24, 2005 18.48 18.49 18.30 18.44 4,040,764 +0.03(+0.18%)
May 23, 2005 18.56 18.57 18.35 18.41 6,207,151 -0.15(-0.78%)
May 20, 2005 18.51 18.57 18.36 18.56 4,896,961 +0.16(+0.85%)
May 19, 2005 18.29 18.42 18.29 18.40 3,710,461 +0.11(+0.58%)
May 18, 2005 18.03 18.37 18.02 18.30 7,404,945 +0.29(+1.63%)
May 17, 2005 17.76 18.00 17.76 18.00 7,217,342 +0.15(+0.83%)
May 16, 2005 17.70 17.89 17.68 17.85 5,548,750 +0.21(+1.19%)
May 13, 2005 17.91 17.91 17.51 17.64 6,741,861 -0.24(-1.32%)
May 12, 2005 17.89 18.00 17.83 17.88 5,557,565 -0.01(-0.08%)
May 11, 2005 17.69 17.90 17.64 17.89 6,198,060 +0.25(+1.42%)
May 10, 2005 17.78 17.81 17.53 17.64 6,075,746 -0.14(-0.80%)
May 09, 2005 17.88 17.89 17.76 17.78 8,262,244 -0.07(-0.37%)
May 06, 2005 18.07 18.07 17.76 17.85 5,823,405 -0.15(-0.83%)
May 05, 2005 18.18 18.18 17.91 18.00 6,830,566 -0.17(-0.92%)
May 04, 2005 18.15 18.18 18.03 18.16 5,757,014 +0.07(+0.38%)
May 03, 2005 18.16 18.18 18.01 18.10 6,709,629 -0.09(-0.52%)
May 02, 2005 18.12 18.19 18.06 18.19 7,395,854 +0.12(+0.64%)
Apr 29, 2005 18.36 18.41 17.98 18.07 8,129,462 -0.23(-1.25%)
Apr 28, 2005 18.38 18.54 18.27 18.30 6,131,118 -0.11(-0.61%)
Apr 27, 2005 18.39 18.47 17.61 18.41 10,577,942 +0.01(+0.06%)
Apr 26, 2005 18.77 18.78 18.40 18.40 6,553,982 -0.34(-1.84%)
Apr 25, 2005 18.68 18.81 18.52 18.75 4,304,675 +0.10(+0.53%)
Apr 22, 2005 18.74 18.74 18.45 18.65 4,319,827 -0.23(-1.19%)
Apr 21, 2005 18.73 18.97 18.67 18.88 5,413,213 +0.33(+1.78%)
Apr 20, 2005 18.87 18.87 18.51 18.55 6,717,618 -0.37(-1.98%)
Apr 19, 2005 19.00 19.05 18.83 18.92 5,289,797 -0.09(-0.46%)
Apr 18, 2005 19.14 19.20 18.88 19.01 5,172,993 -0.17(-0.87%)
Apr 15, 2005 19.35 19.63 19.16 19.17 7,625,881 -0.17(-0.90%)
Apr 14, 2005 19.58 19.63 19.33 19.35 6,118,997 -0.23(-1.17%)
Apr 13, 2005 19.63 19.73 19.43 19.58 5,058,944 -0.01(-0.04%)
Apr 12, 2005 19.51 19.65 19.25 19.58 5,966,380 +0.09(+0.45%)
Apr 11, 2005 19.50 19.63 19.40 19.50 3,735,255 +0.06(+0.32%)
Apr 08, 2005 19.44 19.55 19.30 19.44 4,087,320 +0.00(+0.00%)
Apr 07, 2005 19.21 19.44 19.10 19.44 4,414,041 +0.26(+1.36%)
Apr 06, 2005 19.05 19.19 18.97 19.17 3,486,219 +0.20(+1.05%)
Apr 05, 2005 18.88 19.05 18.88 18.97 3,881,260 +0.18(+0.95%)
Apr 04, 2005 18.71 18.82 18.62 18.80 3,813,767 +0.09(+0.50%)
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.