Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.43 19.07 18.72 18.98 12,059,975 +0.54(+2.94%)
Oct 30, 2003 18.66 18.68 18.37 18.43 8,407,901 -0.20(-1.05%)
Oct 29, 2003 18.20 18.66 18.18 18.63 12,995,837 +0.38(+2.07%)
Oct 28, 2003 18.32 18.36 18.02 18.25 15,260,236 +0.02(+0.14%)
Oct 27, 2003 18.45 18.62 18.11 18.23 18,699,576 -0.27(-1.47%)
Oct 24, 2003 18.98 18.98 18.30 18.50 21,850,788 -0.48(-2.52%)
Oct 23, 2003 19.36 20.26 18.91 18.98 30,539,810 -1.63(-7.91%)
Oct 22, 2003 20.44 20.61 20.29 20.61 5,097,769 +0.05(+0.26%)
Oct 21, 2003 20.55 20.64 20.46 20.55 3,967,392 +0.09(+0.42%)
Oct 20, 2003 20.46 20.50 20.35 20.47 5,323,677 +0.01(+0.04%)
Oct 17, 2003 20.59 20.61 20.34 20.46 5,808,565 -0.24(-1.14%)
Oct 16, 2003 20.84 20.86 20.58 20.70 5,239,032 -0.22(-1.04%)
Oct 15, 2003 20.79 20.95 20.74 20.91 4,983,975 +0.13(+0.62%)
Oct 14, 2003 20.85 20.85 20.70 20.79 4,237,864 +0.06(+0.31%)
Oct 13, 2003 20.66 20.87 20.64 20.72 3,119,258 +0.06(+0.31%)
Oct 10, 2003 20.60 20.73 20.54 20.66 2,628,765 +0.09(+0.43%)
Oct 09, 2003 20.69 20.78 20.39 20.57 4,929,320 -0.05(-0.26%)
Oct 08, 2003 20.68 20.68 20.50 20.62 3,126,265 -0.05(-0.26%)
Oct 07, 2003 20.52 20.74 20.52 20.68 3,703,646 +0.09(+0.45%)
Oct 06, 2003 20.50 20.64 20.46 20.58 3,149,529 +0.12(+0.61%)
Oct 03, 2003 20.51 20.71 20.49 20.46 6,211,891 +0.04(+0.19%)
Oct 02, 2003 20.36 20.50 20.36 20.42 5,910,027 +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.