Indicators

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.00	19.17	18.98	19.06	1,900,272	+0.06(+0.31%)
Nov 26, 2003	19.03	19.04	18.93	19.00	5,495,307	-0.03(-0.15%)
Nov 25, 2003	19.03	19.22	18.98	19.03	7,367,479	-0.01(-0.06%)
Nov 24, 2003	18.91	19.05	18.87	19.04	6,589,519	+0.21(+1.12%)
Nov 21, 2003	18.86	18.86	18.74	18.83	4,188,973	+0.04(+0.19%)
Nov 20, 2003	18.69	18.91	18.69	18.79	7,997,781	+0.03(+0.14%)
Nov 19, 2003	18.64	18.89	18.62	18.77	9,595,850	+0.10(+0.52%)
Nov 18, 2003	18.89	18.96	18.67	18.67	7,558,939	-0.24(-1.29%)
Nov 17, 2003	18.98	19.02	18.42	18.91	6,739,932	+0.00(+0.00%)
Nov 14, 2003	19.18	19.18	18.90	18.91	6,306,875	-0.25(-1.33%)
Nov 13, 2003	19.11	19.24	19.00	19.17	6,072,440	+0.03(+0.15%)
Nov 12, 2003	18.97	19.21	18.94	19.14	7,985,660	+0.14(+0.75%)
Nov 11, 2003	18.85	19.00	18.89	19.00	6,362,798	+0.14(+0.75%)
Nov 10, 2003	19.00	19.09	18.79	18.85	4,717,347	-0.06(-0.31%)
Nov 07, 2003	18.97	19.20	18.89	18.91	7,160,868	-0.07(-0.36%)
Nov 06, 2003	19.06	19.06	18.87	18.98	7,345,441	-0.03(-0.15%)
Nov 05, 2003	19.40	19.45	18.96	19.01	9,607,421	-0.34(-1.74%)
Nov 04, 2003	19.31	19.45	19.31	19.35	7,971,611	+0.04(+0.19%)

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.