Colgate-Palmolive (NY: CL )

93.71 -0.95 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.