Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.68 18.25 17.68 18.16 5,537,532 +0.46(+2.60%)
Jan 30, 2003 18.14 18.14 17.66 17.70 10,238,142 -0.43(-2.36%)
Jan 29, 2003 18.27 18.28 17.94 18.13 5,749,705 -0.25(-1.36%)
Jan 28, 2003 18.14 18.52 18.04 18.38 4,656,886 +0.24(+1.32%)
Jan 27, 2003 18.39 18.40 17.99 18.14 5,802,118 -0.27(-1.47%)
Jan 24, 2003 18.69 18.70 18.28 18.41 4,579,248 -0.27(-1.45%)
Jan 23, 2003 18.37 18.69 18.37 18.68 3,590,973 +0.14(+0.75%)
Jan 22, 2003 18.89 18.95 18.51 18.55 5,213,246 -0.39(-2.05%)
Jan 21, 2003 19.27 19.43 18.93 18.93 4,500,488 -0.25(-1.28%)
Jan 17, 2003 19.27 19.49 19.11 19.18 5,211,844 -0.09(-0.44%)
Jan 16, 2003 18.71 19.36 18.69 19.27 4,805,155 +0.61(+3.25%)
Jan 15, 2003 18.77 18.80 18.55 18.66 2,561,217 -0.10(-0.53%)
Jan 14, 2003 18.77 18.80 18.69 18.76 3,219,319 -0.10(-0.51%)
Jan 13, 2003 18.89 18.95 18.72 18.86 3,838,742 -0.03(-0.15%)
Jan 10, 2003 18.91 18.95 18.79 18.88 3,924,789 -0.06(-0.32%)
Jan 09, 2003 18.91 19.08 18.87 18.95 4,733,403 -0.04(-0.19%)
Jan 08, 2003 19.14 19.32 18.98 18.98 5,420,654 -0.14(-0.71%)
Jan 07, 2003 19.36 19.38 19.12 19.12 4,888,399 -0.26(-1.36%)
Jan 06, 2003 18.97 19.43 18.95 19.38 3,845,189 +0.41(+2.18%)
Jan 03, 2003 19.00 19.14 18.92 18.97 3,013,032 -0.23(-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.