Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.23 19.24 18.84 18.88 8,263,069 -0.25(-1.31%)
Jan 29, 2004 18.80 19.15 18.78 19.13 8,644,935 +0.41(+2.16%)
Jan 28, 2004 18.80 18.85 18.70 18.72 10,152,027 -0.15(-0.80%)
Jan 27, 2004 18.94 19.04 18.86 18.87 8,448,842 -0.05(-0.25%)
Jan 26, 2004 18.91 18.96 18.84 18.92 9,415,185 +0.15(+0.78%)
Jan 23, 2004 18.90 19.00 18.76 18.77 4,458,809 -0.09(-0.49%)
Jan 22, 2004 18.99 18.99 18.69 18.87 6,064,219 -0.08(-0.41%)
Jan 21, 2004 18.89 18.96 18.86 18.94 6,792,643 +0.14(+0.72%)
Jan 20, 2004 18.96 19.04 18.74 18.81 9,343,483 -0.06(-0.29%)
Jan 16, 2004 18.94 18.96 18.79 18.86 5,626,948 +0.07(+0.35%)
Jan 15, 2004 18.60 18.83 18.56 18.80 10,423,625 +0.23(+1.25%)
Jan 14, 2004 18.72 18.75 18.44 18.56 9,696,288 -0.06(-0.32%)
Jan 13, 2004 18.69 18.74 18.51 18.62 9,378,519 +0.08(+0.44%)
Jan 12, 2004 18.62 18.65 18.45 18.54 8,842,115 -0.05(-0.26%)
Jan 09, 2004 18.60 18.76 18.56 18.59 10,238,124 -0.10(-0.55%)
Jan 08, 2004 18.66 18.75 18.60 18.69 7,022,414 +0.04(+0.24%)
Jan 07, 2004 18.59 18.69 18.56 18.65 11,404,090 +0.10(+0.54%)
Jan 06, 2004 18.41 18.61 18.36 18.55 12,667,831 +0.12(+0.66%)
Jan 05, 2004 18.34 18.44 18.28 18.43 13,694,740 +0.16(+0.87%)
Jan 02, 2004 18.39 18.45 18.20 18.27 5,475,125 -0.16(-0.86%)
Dec 31, 2003 18.38 18.49 18.38 18.43 7,476,253 +0.05(+0.28%)
Dec 30, 2003 18.40 18.48 18.28 18.38 5,974,321 -0.03(-0.14%)
Dec 29, 2003 18.10 18.40 18.10 18.40 6,203,820 +0.25(+1.38%)
Dec 26, 2003 18.10 18.17 18.05 18.15 2,664,095 +0.05(+0.26%)
Dec 24, 2003 18.13 18.17 18.04 18.10 4,026,155 -0.06(-0.34%)
Dec 23, 2003 18.12 18.20 18.05 18.17 8,159,048 +0.08(+0.43%)
Dec 22, 2003 18.12 18.35 18.03 18.09 12,999,451 -0.02(-0.12%)
Dec 19, 2003 18.34 18.46 17.88 18.11 27,056,774 -0.41(-2.21%)
Dec 18, 2003 19.33 19.48 18.35 18.52 43,731,204 -1.32(-6.64%)
Dec 17, 2003 19.62 19.85 19.61 19.84 7,839,650 +0.27(+1.35%)
Dec 16, 2003 19.72 19.78 19.48 19.57 7,299,171 -0.15(-0.75%)
Dec 15, 2003 19.74 19.86 19.65 19.72 4,968,868 -0.02(-0.09%)
Dec 12, 2003 19.50 19.83 19.40 19.74 4,573,966 +0.37(+1.92%)
Dec 11, 2003 19.33 19.48 19.31 19.37 5,493,051 -0.00(-0.02%)
Dec 10, 2003 19.49 19.51 19.27 19.37 6,680,202 -0.12(-0.60%)
Dec 09, 2003 19.75 19.79 19.49 19.49 10,108,572 -0.24(-1.23%)
Dec 08, 2003 19.81 19.83 19.58 19.73 6,293,991 -0.10(-0.50%)
Dec 05, 2003 19.69 19.88 19.69 19.83 5,276,860 +0.06(+0.30%)
Dec 04, 2003 19.54 19.77 19.53 19.77 9,134,353 +0.26(+1.32%)
Dec 03, 2003 19.53 19.66 19.39 19.51 8,862,484 -0.01(-0.08%)
Dec 02, 2003 19.47 19.58 19.43 19.53 4,726,604 +0.05(+0.26%)
Dec 01, 2003 19.37 19.59 19.36 19.48 6,164,710 +0.15(+0.76%)
Nov 28, 2003 19.27 19.44 19.26 19.33 1,873,476 +0.06(+0.31%)
Nov 26, 2003 19.30 19.31 19.20 19.27 5,417,818 -0.03(-0.15%)
Nov 25, 2003 19.30 19.49 19.26 19.30 7,263,592 -0.01(-0.06%)
Nov 24, 2003 19.18 19.33 19.14 19.31 6,496,602 +0.21(+1.12%)
Nov 21, 2003 19.13 19.13 19.01 19.10 4,129,905 +0.04(+0.19%)
Nov 20, 2003 18.96 19.18 18.96 19.06 7,885,006 +0.03(+0.14%)
Nov 19, 2003 18.91 19.16 18.89 19.04 9,460,541 +0.10(+0.53%)
Nov 18, 2003 19.16 19.23 18.93 18.94 7,452,352 -0.25(-1.29%)
Nov 17, 2003 19.25 19.30 18.69 19.18 6,644,894 +0.00(+0.00%)
Nov 14, 2003 19.46 19.46 19.17 19.18 6,217,943 -0.26(-1.33%)
Nov 13, 2003 19.39 19.51 19.27 19.44 5,986,814 +0.03(+0.15%)
Nov 12, 2003 19.24 19.48 19.21 19.41 7,873,056 +0.14(+0.75%)
Nov 11, 2003 19.12 19.27 19.16 19.27 6,273,078 +0.14(+0.75%)
Nov 10, 2003 19.27 19.36 19.05 19.12 4,650,828 -0.06(-0.31%)
Nov 07, 2003 19.24 19.48 19.16 19.18 7,059,894 -0.07(-0.36%)
Nov 06, 2003 19.33 19.33 19.14 19.25 7,241,864 -0.03(-0.15%)
Nov 05, 2003 19.68 19.73 19.23 19.28 9,471,948 -0.34(-1.75%)
Nov 04, 2003 19.59 19.72 19.59 19.62 7,859,205 +0.04(+0.19%)
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.