Colgate-Palmolive (NY: CL )

75.96 -0.42 (-0.55%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.24 18.83 18.24 18.74 5,365,943 +0.48(+2.60%)
Jan 30, 2003 18.72 18.72 18.23 18.27 9,920,898 -0.44(-2.36%)
Jan 29, 2003 18.85 18.87 18.51 18.71 5,571,542 -0.26(-1.36%)
Jan 28, 2003 18.72 19.11 18.61 18.97 4,512,585 +0.25(+1.32%)
Jan 27, 2003 18.98 18.98 18.56 18.72 5,622,331 -0.28(-1.47%)
Jan 24, 2003 19.29 19.29 18.87 19.00 4,437,353 -0.28(-1.45%)
Jan 23, 2003 18.96 19.29 18.96 19.28 3,479,701 +0.14(+0.75%)
Jan 22, 2003 19.50 19.55 19.10 19.14 5,051,706 -0.40(-2.05%)
Jan 21, 2003 19.88 20.05 19.54 19.54 4,361,034 -0.25(-1.28%)
Jan 17, 2003 19.89 20.11 19.72 19.79 5,050,348 -0.09(-0.44%)
Jan 16, 2003 19.31 19.97 19.29 19.88 4,656,260 +0.63(+3.25%)
Jan 15, 2003 19.37 19.40 19.15 19.26 2,481,854 -0.10(-0.53%)
Jan 14, 2003 19.37 19.40 19.29 19.36 3,119,564 -0.10(-0.51%)
Jan 13, 2003 19.50 19.55 19.32 19.46 3,719,793 -0.03(-0.15%)
Jan 10, 2003 19.51 19.55 19.39 19.49 3,803,174 -0.06(-0.32%)
Jan 09, 2003 19.51 19.69 19.48 19.55 4,586,731 -0.04(-0.19%)
Jan 08, 2003 19.75 19.93 19.59 19.59 5,252,687 -0.14(-0.71%)
Jan 07, 2003 19.97 20.00 19.73 19.73 4,736,925 -0.27(-1.36%)
Jan 06, 2003 19.57 20.05 19.55 20.00 3,726,040 +0.43(+2.18%)
Jan 03, 2003 19.61 19.75 19.52 19.57 2,919,668 -0.24(-1.19%)
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.