Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.