Skip to main content

Colgate-Palmolive (NY: CL )

90.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.68 18.84 18.66 18.73 1,933,385 +0.06(+0.31%)
Nov 26, 2003 18.70 18.71 18.60 18.67 5,591,066 -0.03(-0.15%)
Nov 25, 2003 18.70 18.89 18.66 18.70 7,495,863 -0.01(-0.06%)
Nov 24, 2003 18.59 18.73 18.55 18.71 6,704,346 +0.21(+1.12%)
Nov 21, 2003 18.53 18.53 18.42 18.51 4,261,968 +0.04(+0.19%)
Nov 20, 2003 18.37 18.58 18.37 18.47 8,137,148 +0.03(+0.14%)
Nov 19, 2003 18.32 18.57 18.30 18.45 9,763,064 +0.10(+0.52%)
Nov 18, 2003 18.57 18.63 18.35 18.35 7,690,659 -0.24(-1.29%)
Nov 17, 2003 18.66 18.70 18.11 18.59 6,857,380 +0.00(+0.00%)
Nov 14, 2003 18.85 18.86 18.57 18.59 6,416,777 -0.25(-1.33%)
Nov 13, 2003 18.78 18.91 18.67 18.84 6,178,257 +0.03(+0.15%)
Nov 12, 2003 18.64 18.88 18.61 18.81 8,124,815 +0.14(+0.75%)
Nov 11, 2003 18.53 18.67 18.57 18.67 6,473,674 +0.14(+0.75%)
Nov 10, 2003 18.68 18.76 18.46 18.53 4,799,549 -0.06(-0.31%)
Nov 07, 2003 18.64 18.87 18.56 18.59 7,285,651 -0.07(-0.36%)
Nov 06, 2003 18.73 18.73 18.54 18.66 7,473,440 -0.03(-0.15%)
Nov 05, 2003 19.07 19.12 18.64 18.68 9,774,836 -0.33(-1.75%)
Nov 04, 2003 18.98 19.11 18.98 19.02 8,110,521 +0.04(+0.19%)
Nov 03, 2003 19.00 19.16 18.95 18.98 5,245,534 +0.00(+0.02%)
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%)
Oct 01, 2003 19.94 20.34 19.94 20.33 4,480,869 +0.39(+1.93%)
Sep 30, 2003 19.84 20.19 19.80 19.94 5,791,187 +0.05(+0.23%)
Sep 29, 2003 19.80 19.94 19.72 19.89 4,983,975 +0.16(+0.83%)
Sep 26, 2003 19.88 19.94 19.69 19.73 3,524,827 -0.15(-0.74%)
Sep 25, 2003 19.78 19.97 19.78 19.88 7,790,719 +0.05(+0.25%)
Sep 24, 2003 19.78 19.99 19.83 19.83 6,762,084 +0.05(+0.25%)
Sep 23, 2003 19.64 19.83 19.64 19.78 4,425,373 +0.22(+1.11%)
Sep 22, 2003 19.71 19.71 19.44 19.56 4,097,443 -0.19(-0.96%)
Sep 19, 2003 19.52 19.75 19.52 19.75 5,265,658 +0.18(+0.91%)
Sep 18, 2003 19.62 19.71 19.49 19.57 8,109,400 -0.12(-0.62%)
Sep 17, 2003 19.80 19.80 19.66 19.69 3,224,644 -0.15(-0.77%)
Sep 16, 2003 19.75 19.88 19.62 19.84 4,274,581 +0.10(+0.49%)
Sep 15, 2003 19.86 19.91 19.71 19.75 5,672,628 -0.27(-1.37%)
Sep 12, 2003 20.07 20.11 19.89 20.02 3,507,169 -0.12(-0.58%)
Sep 11, 2003 20.03 20.33 20.03 20.14 3,843,227 +0.15(+0.73%)
Sep 10, 2003 19.93 20.19 19.93 19.99 3,617,039 +0.03(+0.16%)
Sep 09, 2003 20.15 20.18 19.96 19.96 3,333,954 -0.19(-0.96%)
Sep 08, 2003 20.03 20.15 19.94 20.15 4,358,666 +0.09(+0.46%)
Sep 05, 2003 20.03 20.09 19.92 20.06 3,869,573 -0.02(-0.12%)
Sep 04, 2003 20.18 20.37 20.06 20.09 3,361,702 -0.09(-0.44%)
Sep 03, 2003 20.09 20.32 20.04 20.18 5,050,402 +0.16(+0.80%)
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.