Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.38 18.49 18.38 18.43 7,476,253 +0.05(+0.28%)
Dec 30, 2003 18.40 18.48 18.28 18.38 5,974,321 -0.03(-0.14%)
Dec 29, 2003 18.10 18.40 18.10 18.40 6,203,820 +0.25(+1.38%)
Dec 26, 2003 18.10 18.17 18.05 18.15 2,664,095 +0.05(+0.26%)
Dec 24, 2003 18.13 18.17 18.04 18.10 4,026,155 -0.06(-0.34%)
Dec 23, 2003 18.12 18.20 18.05 18.17 8,159,048 +0.08(+0.43%)
Dec 22, 2003 18.12 18.35 18.03 18.09 12,999,451 -0.02(-0.12%)
Dec 19, 2003 18.34 18.46 17.88 18.11 27,056,774 -0.41(-2.21%)
Dec 18, 2003 19.33 19.48 18.35 18.52 43,731,204 -1.32(-6.64%)
Dec 17, 2003 19.62 19.85 19.61 19.84 7,839,650 +0.27(+1.35%)
Dec 16, 2003 19.72 19.78 19.48 19.57 7,299,171 -0.15(-0.75%)
Dec 15, 2003 19.74 19.86 19.65 19.72 4,968,868 -0.02(-0.09%)
Dec 12, 2003 19.50 19.83 19.40 19.74 4,573,966 +0.37(+1.92%)
Dec 11, 2003 19.33 19.48 19.31 19.37 5,493,051 -0.00(-0.02%)
Dec 10, 2003 19.49 19.51 19.27 19.37 6,680,202 -0.12(-0.60%)
Dec 09, 2003 19.75 19.79 19.49 19.49 10,108,572 -0.24(-1.23%)
Dec 08, 2003 19.81 19.83 19.58 19.73 6,293,991 -0.10(-0.50%)
Dec 05, 2003 19.69 19.88 19.69 19.83 5,276,860 +0.06(+0.30%)
Dec 04, 2003 19.54 19.77 19.53 19.77 9,134,353 +0.26(+1.32%)
Dec 03, 2003 19.53 19.66 19.39 19.51 8,862,484 -0.01(-0.08%)
Dec 02, 2003 19.47 19.58 19.43 19.53 4,726,604 +0.05(+0.26%)
Dec 01, 2003 19.37 19.59 19.36 19.48 6,164,710 +0.15(+0.76%)
Nov 28, 2003 19.27 19.44 19.26 19.33 1,873,476 +0.06(+0.31%)
Nov 26, 2003 19.30 19.31 19.20 19.27 5,417,818 -0.03(-0.15%)
Nov 25, 2003 19.30 19.49 19.26 19.30 7,263,592 -0.01(-0.06%)
Nov 24, 2003 19.18 19.33 19.14 19.31 6,496,602 +0.21(+1.12%)
Nov 21, 2003 19.13 19.13 19.01 19.10 4,129,905 +0.04(+0.19%)
Nov 20, 2003 18.96 19.18 18.96 19.06 7,885,006 +0.03(+0.14%)
Nov 19, 2003 18.91 19.16 18.89 19.04 9,460,541 +0.10(+0.53%)
Nov 18, 2003 19.16 19.23 18.93 18.94 7,452,352 -0.25(-1.29%)
Nov 17, 2003 19.25 19.30 18.69 19.18 6,644,894 +0.00(+0.00%)
Nov 14, 2003 19.46 19.46 19.17 19.18 6,217,943 -0.26(-1.33%)
Nov 13, 2003 19.39 19.51 19.27 19.44 5,986,814 +0.03(+0.15%)
Nov 12, 2003 19.24 19.48 19.21 19.41 7,873,056 +0.14(+0.75%)
Nov 11, 2003 19.12 19.27 19.16 19.27 6,273,078 +0.14(+0.75%)
Nov 10, 2003 19.27 19.36 19.05 19.12 4,650,828 -0.06(-0.31%)
Nov 07, 2003 19.24 19.48 19.16 19.18 7,059,894 -0.07(-0.36%)
Nov 06, 2003 19.33 19.33 19.14 19.25 7,241,864 -0.03(-0.15%)
Nov 05, 2003 19.68 19.73 19.23 19.28 9,471,948 -0.34(-1.75%)
Nov 04, 2003 19.59 19.72 19.59 19.62 7,859,205 +0.04(+0.19%)
Nov 03, 2003 19.61 19.77 19.55 19.59 5,082,994 +0.00(+0.02%)
Oct 31, 2003 19.02 19.68 19.32 19.58 11,686,279 +0.56(+2.94%)
Oct 30, 2003 19.26 19.28 18.96 19.02 8,147,369 -0.20(-1.05%)
Oct 29, 2003 18.78 19.26 18.76 19.23 12,593,142 +0.39(+2.07%)
Oct 28, 2003 18.91 18.94 18.60 18.84 14,787,375 +0.03(+0.14%)
Oct 27, 2003 19.04 19.22 18.69 18.81 18,120,142 -0.28(-1.47%)
Oct 24, 2003 19.58 19.58 18.89 19.09 21,173,708 -0.49(-2.52%)
Oct 23, 2003 19.97 20.91 19.51 19.58 29,593,490 -1.68(-7.91%)
Oct 22, 2003 21.10 21.27 20.94 21.27 4,939,808 +0.06(+0.26%)
Oct 21, 2003 21.21 21.30 21.11 21.21 3,844,456 +0.09(+0.42%)
Oct 20, 2003 21.12 21.15 21.01 21.12 5,158,715 +0.01(+0.04%)
Oct 17, 2003 21.25 21.27 20.99 21.12 5,628,578 -0.24(-1.14%)
Oct 16, 2003 21.50 21.53 21.24 21.36 5,076,692 -0.22(-1.04%)
Oct 15, 2003 21.45 21.62 21.41 21.58 4,829,539 +0.13(+0.62%)
Oct 14, 2003 21.52 21.52 21.37 21.45 4,106,548 +0.07(+0.31%)
Oct 13, 2003 21.32 21.54 21.30 21.38 3,022,604 +0.07(+0.31%)
Oct 10, 2003 21.26 21.39 21.20 21.32 2,547,309 +0.09(+0.43%)
Oct 09, 2003 21.36 21.45 21.04 21.23 4,776,578 -0.06(-0.26%)
Oct 08, 2003 21.34 21.34 21.16 21.28 3,029,394 -0.06(-0.26%)
Oct 07, 2003 21.17 21.41 21.17 21.34 3,588,884 +0.10(+0.45%)
Oct 06, 2003 21.15 21.30 21.12 21.24 3,051,936 +0.13(+0.61%)
Oct 03, 2003 21.16 21.37 21.15 21.11 6,019,406 +0.04(+0.19%)
Oct 02, 2003 21.01 21.16 21.01 21.07 5,726,896 +0.10(+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.