Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.43 22.58 22.22 22.31 8,150,200 -0.17(-0.73%)
Oct 28, 2004 22.84 22.89 22.46 22.48 7,929,600 -0.23(-1.03%)
Oct 27, 2004 22.69 22.75 22.40 22.71 5,769,200 +0.02(+0.09%)
Oct 26, 2004 22.50 22.70 22.38 22.69 4,989,600 +0.21(+0.96%)
Oct 25, 2004 23.00 23.00 22.34 22.48 6,860,600 -0.38(-1.64%)
Oct 22, 2004 22.93 22.98 22.84 22.85 5,291,000 -0.07(-0.33%)
Oct 21, 2004 23.09 23.09 22.80 22.93 13,283,200 +0.25(+1.10%)
Oct 20, 2004 22.00 22.71 21.98 22.68 18,407,400 +1.14(+5.32%)
Oct 19, 2004 21.96 21.96 21.45 21.53 10,983,800 -0.43(-1.96%)
Oct 18, 2004 21.86 22.05 21.86 21.96 4,985,000 -0.00(-0.02%)
Oct 15, 2004 22.12 22.18 21.91 21.96 7,753,400 +0.24(+1.10%)
Oct 14, 2004 21.85 21.85 21.61 21.73 6,559,600 +0.00(+0.00%)
Oct 13, 2004 21.84 21.84 21.56 21.73 9,573,800 +0.05(+0.23%)
Oct 12, 2004 21.93 21.96 21.64 21.68 9,495,600 -0.32(-1.45%)
Oct 11, 2004 22.06 22.14 21.86 22.00 4,764,600 -0.08(-0.36%)
Oct 08, 2004 22.24 22.41 22.00 22.07 9,990,200 -0.13(-0.59%)
Oct 07, 2004 22.31 22.50 22.20 22.20 5,864,400 -0.07(-0.31%)
Oct 06, 2004 22.30 22.43 22.20 22.27 7,895,200 +0.02(+0.11%)
Oct 05, 2004 22.35 22.39 22.18 22.25 11,673,600 -0.20(-0.89%)
Oct 04, 2004 22.45 22.66 22.23 22.45 14,763,400 -0.11(-0.49%)
Oct 01, 2004 22.60 22.88 22.55 22.56 10,337,800 -0.03(-0.13%)
Sep 30, 2004 22.75 22.76 22.51 22.59 8,082,200 -0.16(-0.70%)
Sep 29, 2004 22.69 22.86 22.64 22.75 8,136,600 +0.07(+0.33%)
Sep 28, 2004 22.65 22.82 22.60 22.68 12,250,800 +0.06(+0.27%)
Sep 27, 2004 22.70 22.77 22.57 22.61 9,243,400 +0.04(+0.18%)
Sep 24, 2004 22.91 22.96 22.52 22.57 14,173,200 -0.32(-1.42%)
Sep 23, 2004 22.98 23.18 22.85 22.90 14,736,600 -0.03(-0.11%)
Sep 22, 2004 22.98 23.07 22.90 22.93 19,726,400 -0.11(-0.48%)
Sep 21, 2004 24.15 24.15 22.88 23.04 38,859,400 -1.08(-4.48%)
Sep 20, 2004 24.76 24.76 24.05 24.11 31,679,000 -3.05(-11.23%)
Sep 17, 2004 27.27 27.36 27.14 27.16 4,441,400 +0.02(+0.06%)
Sep 16, 2004 27.17 27.27 27.04 27.15 1,570,800 -0.04(-0.13%)
Sep 15, 2004 27.18 27.25 27.01 27.18 2,410,200 +0.01(+0.04%)
Sep 14, 2004 27.25 27.32 26.95 27.18 2,898,000 -0.06(-0.22%)
Sep 13, 2004 27.15 27.54 27.07 27.23 3,806,800 +0.04(+0.13%)
Sep 10, 2004 27.05 27.23 26.98 27.20 1,550,000 +0.09(+0.33%)
Sep 09, 2004 27.32 27.33 27.07 27.11 1,765,800 -0.14(-0.51%)
Sep 08, 2004 27.50 27.50 27.21 27.25 2,964,600 -0.25(-0.91%)
Sep 07, 2004 27.50 27.57 27.40 27.50 1,782,800 +0.07(+0.27%)
Sep 03, 2004 27.44 27.62 27.39 27.43 1,896,400 +0.02(+0.05%)
Sep 02, 2004 27.25 27.53 27.14 27.41 3,256,800 +0.21(+0.79%)
Sep 01, 2004 26.95 27.27 26.89 27.20 1,967,200 +0.20(+0.72%)
Aug 31, 2004 26.83 27.05 26.76 27.00 2,786,800 +0.14(+0.52%)
Aug 30, 2004 26.89 27.02 26.86 26.86 1,414,600 -0.12(-0.43%)
Aug 27, 2004 26.93 27.02 26.86 26.98 1,384,600 +0.00(+0.00%)
Aug 26, 2004 26.81 27.02 26.80 26.98 2,040,200 +0.05(+0.19%)
Aug 25, 2004 26.65 26.95 26.56 26.93 2,170,800 +0.25(+0.92%)
Aug 24, 2004 26.77 26.82 26.58 26.68 1,645,400 +0.01(+0.04%)
Aug 23, 2004 26.45 26.77 26.32 26.67 4,203,400 +0.34(+1.29%)
Aug 20, 2004 25.96 26.38 25.89 26.33 2,292,400 +0.39(+1.50%)
Aug 19, 2004 25.98 26.00 25.70 25.94 2,802,200 -0.12(-0.48%)
Aug 18, 2004 25.82 26.07 25.77 26.07 3,077,600 +0.26(+0.99%)
Aug 17, 2004 26.07 26.12 25.75 25.81 2,912,600 -0.17(-0.64%)
Aug 16, 2004 25.93 26.24 25.80 25.98 2,628,800 +0.11(+0.43%)
Aug 13, 2004 26.05 26.09 25.75 25.86 2,301,400 -0.12(-0.48%)
Aug 12, 2004 26.02 26.17 25.91 25.99 2,427,200 -0.12(-0.44%)
Aug 11, 2004 26.11 26.22 25.68 26.11 5,589,400 -0.01(-0.04%)
Aug 10, 2004 25.88 26.12 25.79 26.11 2,637,600 +0.34(+1.32%)
Aug 09, 2004 25.85 25.96 25.59 25.77 2,684,800 -0.10(-0.39%)
Aug 06, 2004 26.05 26.19 25.75 25.88 2,591,600 -0.25(-0.96%)
Aug 05, 2004 26.43 26.43 26.05 26.12 2,023,600 -0.29(-1.08%)
Aug 04, 2004 26.48 26.50 26.27 26.41 3,400,000 -0.07(-0.28%)
Aug 03, 2004 26.59 26.73 26.45 26.48 2,114,000 -0.19(-0.69%)
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.