Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.02 19.68 19.32 19.58 11,686,279 +0.56(+2.94%)
Oct 30, 2003 19.26 19.28 18.96 19.02 8,147,369 -0.20(-1.05%)
Oct 29, 2003 18.78 19.26 18.76 19.23 12,593,142 +0.39(+2.07%)
Oct 28, 2003 18.91 18.94 18.60 18.84 14,787,375 +0.03(+0.14%)
Oct 27, 2003 19.04 19.22 18.69 18.81 18,120,142 -0.28(-1.47%)
Oct 24, 2003 19.58 19.58 18.89 19.09 21,173,708 -0.49(-2.52%)
Oct 23, 2003 19.97 20.91 19.51 19.58 29,593,490 -1.68(-7.91%)
Oct 22, 2003 21.10 21.27 20.94 21.27 4,939,808 +0.06(+0.26%)
Oct 21, 2003 21.21 21.30 21.11 21.21 3,844,456 +0.09(+0.42%)
Oct 20, 2003 21.12 21.15 21.01 21.12 5,158,715 +0.01(+0.04%)
Oct 17, 2003 21.25 21.27 20.99 21.12 5,628,578 -0.24(-1.14%)
Oct 16, 2003 21.50 21.53 21.24 21.36 5,076,692 -0.22(-1.04%)
Oct 15, 2003 21.45 21.62 21.41 21.58 4,829,539 +0.13(+0.62%)
Oct 14, 2003 21.52 21.52 21.37 21.45 4,106,548 +0.07(+0.31%)
Oct 13, 2003 21.32 21.54 21.30 21.38 3,022,604 +0.07(+0.31%)
Oct 10, 2003 21.26 21.39 21.20 21.32 2,547,309 +0.09(+0.43%)
Oct 09, 2003 21.36 21.45 21.04 21.23 4,776,578 -0.06(-0.26%)
Oct 08, 2003 21.34 21.34 21.16 21.28 3,029,394 -0.06(-0.26%)
Oct 07, 2003 21.17 21.41 21.17 21.34 3,588,884 +0.10(+0.45%)
Oct 06, 2003 21.15 21.30 21.12 21.24 3,051,936 +0.13(+0.61%)
Oct 03, 2003 21.16 21.37 21.15 21.11 6,019,406 +0.04(+0.19%)
Oct 02, 2003 21.01 21.16 21.01 21.07 5,726,896 +0.10(+0.46%)
Oct 01, 2003 20.58 20.99 20.58 20.98 4,342,022 +0.40(+1.93%)
Sep 30, 2003 20.47 20.84 20.43 20.58 5,611,739 +0.05(+0.23%)
Sep 29, 2003 20.43 20.57 20.35 20.53 4,829,539 +0.17(+0.83%)
Sep 26, 2003 20.51 20.58 20.32 20.36 3,415,605 -0.15(-0.74%)
Sep 25, 2003 20.42 20.60 20.41 20.51 7,549,312 +0.05(+0.25%)
Sep 24, 2003 20.41 20.63 20.46 20.46 6,552,551 +0.05(+0.25%)
Sep 23, 2003 20.27 20.47 20.27 20.41 4,288,246 +0.22(+1.11%)
Sep 22, 2003 20.34 20.34 20.07 20.18 3,970,477 -0.20(-0.96%)
Sep 19, 2003 20.14 20.38 20.14 20.38 5,102,494 +0.18(+0.91%)
Sep 18, 2003 20.25 20.34 20.11 20.20 7,858,118 -0.13(-0.62%)
Sep 17, 2003 20.43 20.43 20.28 20.32 3,124,724 -0.16(-0.77%)
Sep 16, 2003 20.38 20.52 20.25 20.48 4,142,127 +0.10(+0.49%)
Sep 15, 2003 20.49 20.55 20.34 20.38 5,496,853 -0.28(-1.37%)
Sep 12, 2003 20.71 20.75 20.53 20.66 3,398,494 -0.12(-0.58%)
Sep 11, 2003 20.67 20.98 20.67 20.78 3,724,139 +0.15(+0.73%)
Sep 10, 2003 20.56 20.84 20.56 20.63 3,504,960 +0.03(+0.16%)
Sep 09, 2003 20.80 20.82 20.60 20.60 3,230,647 -0.20(-0.96%)
Sep 08, 2003 20.67 20.80 20.58 20.80 4,223,606 +0.10(+0.46%)
Sep 05, 2003 20.67 20.73 20.56 20.70 3,749,669 -0.03(-0.12%)
Sep 04, 2003 20.82 21.02 20.70 20.73 3,257,535 -0.09(-0.44%)
Sep 03, 2003 20.73 20.97 20.69 20.82 4,893,908 +0.17(+0.80%)
Sep 02, 2003 20.43 20.75 20.38 20.66 3,966,403 +0.30(+1.48%)
Aug 29, 2003 20.40 20.50 20.25 20.35 3,513,108 -0.02(-0.09%)
Aug 28, 2003 20.45 20.45 20.25 20.37 3,346,891 -0.01(-0.04%)
Aug 27, 2003 20.43 20.55 20.12 20.38 8,535,753 +0.53(+2.67%)
Aug 26, 2003 19.68 19.91 19.61 19.85 4,275,753 +0.19(+0.96%)
Aug 25, 2003 19.61 19.70 19.50 19.66 3,625,278 +0.02(+0.09%)
Aug 22, 2003 19.99 20.01 19.59 19.64 5,296,958 -0.37(-1.84%)
Aug 21, 2003 20.06 20.17 19.94 20.01 4,010,674 -0.05(-0.24%)
Aug 20, 2003 20.04 20.14 19.94 20.06 3,259,708 +0.01(+0.07%)
Aug 19, 2003 20.17 20.18 19.96 20.04 2,922,384 -0.05(-0.26%)
Aug 18, 2003 20.20 20.23 20.08 20.10 4,020,723 -0.15(-0.75%)
Aug 15, 2003 20.49 20.51 20.21 20.25 3,376,495 -0.28(-1.36%)
Aug 14, 2003 20.56 20.63 20.34 20.53 3,015,542 +0.05(+0.23%)
Aug 13, 2003 20.71 20.71 20.40 20.48 2,995,444 -0.16(-0.77%)
Aug 12, 2003 20.42 20.67 20.29 20.64 4,202,421 +0.30(+1.47%)
Aug 11, 2003 20.31 20.48 20.29 20.34 4,092,425 +0.08(+0.40%)
Aug 08, 2003 20.15 20.29 20.14 20.26 2,986,753 +0.11(+0.55%)
Aug 07, 2003 20.20 20.20 20.00 20.15 3,665,474 -0.05(-0.24%)
Aug 06, 2003 19.99 20.34 19.94 20.20 3,730,657 +0.20(+1.01%)
Aug 05, 2003 20.06 20.18 19.96 19.99 4,090,252 -0.01(-0.05%)
Aug 04, 2003 19.93 20.06 19.72 20.00 4,012,575 +0.01(+0.06%)
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.