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 (%)
Nov 30, 2004 16.88 16.96 16.86 16.93 4,823,564 -0.00(-0.02%)
Nov 29, 2004 16.94 17.09 16.90 16.94 5,217,651 +0.04(+0.22%)
Nov 26, 2004 16.90 17.01 16.90 16.90 1,812,367 +0.04(+0.24%)
Nov 24, 2004 16.90 17.00 16.79 16.86 6,134,020 -0.08(-0.46%)
Nov 23, 2004 16.97 16.98 16.84 16.94 4,657,075 -0.01(-0.06%)
Nov 22, 2004 17.05 17.07 16.84 16.95 6,822,790 -0.07(-0.41%)
Nov 19, 2004 17.27 17.27 16.96 17.02 8,749,228 -0.26(-1.49%)
Nov 18, 2004 17.58 17.60 17.18 17.28 15,347,408 -0.67(-3.73%)
Nov 17, 2004 17.82 18.00 17.79 17.95 8,359,215 +0.22(+1.25%)
Nov 16, 2004 17.64 17.82 17.56 17.72 6,405,345 +0.09(+0.50%)
Nov 15, 2004 17.63 17.71 17.52 17.64 7,044,142 +0.10(+0.59%)
Nov 12, 2004 17.54 17.54 17.40 17.53 6,567,489 +0.09(+0.51%)
Nov 11, 2004 17.25 17.53 17.21 17.45 6,958,317 +0.34(+2.00%)
Nov 10, 2004 17.23 17.26 17.07 17.10 5,481,372 -0.08(-0.47%)
Nov 09, 2004 17.21 17.30 17.11 17.18 6,148,415 +0.11(+0.62%)
Nov 08, 2004 17.25 17.29 17.06 17.08 6,106,045 -0.20(-1.13%)
Nov 05, 2004 17.19 17.35 17.16 17.27 6,550,378 +0.14(+0.84%)
Nov 04, 2004 16.81 17.15 16.75 17.13 9,637,351 +0.38(+2.29%)
Nov 03, 2004 16.77 16.79 16.61 16.75 6,513,713 +0.17(+1.02%)
Nov 02, 2004 16.55 16.75 16.33 16.58 9,260,917 +0.12(+0.72%)
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.