Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.76 19.41 19.04 19.31 11,853,422 +0.55(+2.94%)
Oct 30, 2003 18.98 19.01 18.69 18.76 8,263,897 -0.20(-1.05%)
Oct 29, 2003 18.51 18.98 18.49 18.96 12,773,255 +0.38(+2.07%)
Oct 28, 2003 18.64 18.68 18.34 18.57 14,998,871 +0.03(+0.14%)
Oct 27, 2003 18.77 18.95 18.42 18.55 18,379,306 -0.28(-1.47%)
Oct 24, 2003 19.31 19.31 18.62 18.82 21,476,544 -0.49(-2.52%)
Oct 23, 2003 19.69 20.61 19.24 19.31 30,016,750 -1.66(-7.91%)
Oct 22, 2003 20.80 20.97 20.64 20.97 5,010,459 +0.05(+0.26%)
Oct 21, 2003 20.91 21.00 20.81 20.91 3,899,442 +0.09(+0.42%)
Oct 20, 2003 20.82 20.85 20.71 20.83 5,232,497 +0.01(+0.03%)
Oct 17, 2003 20.95 20.97 20.69 20.82 5,709,080 -0.24(-1.14%)
Oct 16, 2003 21.20 21.22 20.94 21.06 5,149,302 -0.22(-1.04%)
Oct 15, 2003 21.15 21.32 21.10 21.28 4,898,613 +0.13(+0.62%)
Oct 14, 2003 21.22 21.22 21.06 21.15 4,165,281 +0.07(+0.31%)
Oct 13, 2003 21.02 21.24 21.00 21.08 3,065,834 +0.07(+0.31%)
Oct 10, 2003 20.96 21.09 20.90 21.02 2,583,741 +0.09(+0.43%)
Oct 09, 2003 21.05 21.14 20.75 20.93 4,844,895 -0.05(-0.26%)
Oct 08, 2003 21.04 21.04 20.86 20.98 3,072,721 -0.05(-0.26%)
Oct 07, 2003 20.87 21.10 20.87 21.04 3,640,213 +0.09(+0.45%)
Oct 06, 2003 20.85 21.00 20.82 20.94 3,095,586 +0.13(+0.61%)
Oct 03, 2003 20.87 21.07 20.85 20.81 6,105,498 +0.04(+0.19%)
Oct 02, 2003 20.71 20.86 20.71 20.77 5,808,805 +0.09(+0.46%)
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.