Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.65 25.67 25.41 25.58 2,463,000 -0.05(-0.20%)
Dec 30, 2004 25.25 25.74 25.25 25.63 4,265,600 +0.47(+1.87%)
Dec 29, 2004 25.21 25.23 25.00 25.16 3,204,600 -0.00(-0.02%)
Dec 28, 2004 25.18 25.30 25.11 25.16 2,674,400 +0.02(+0.10%)
Dec 27, 2004 25.39 25.46 25.14 25.14 2,601,000 -0.22(-0.89%)
Dec 23, 2004 25.25 25.52 25.25 25.36 2,978,400 +0.11(+0.46%)
Dec 22, 2004 25.15 25.32 25.12 25.25 4,247,600 +0.02(+0.10%)
Dec 21, 2004 25.10 25.30 25.02 25.23 4,300,800 +0.07(+0.28%)
Dec 20, 2004 24.96 25.31 24.92 25.16 5,314,400 +0.20(+0.78%)
Dec 17, 2004 24.75 25.05 24.70 24.96 6,153,000 +0.01(+0.04%)
Dec 16, 2004 24.93 25.03 24.62 24.95 5,996,800 -0.16(-0.64%)
Dec 15, 2004 25.15 25.17 24.83 25.11 4,372,400 -0.13(-0.52%)
Dec 14, 2004 24.98 25.27 24.96 25.24 3,742,600 +0.23(+0.92%)
Dec 13, 2004 25.05 25.07 24.70 25.01 7,061,200 -0.22(-0.87%)
Dec 10, 2004 25.02 25.36 24.90 25.23 4,800,600 +0.11(+0.42%)
Dec 09, 2004 24.77 25.22 24.74 25.12 7,195,200 +0.35(+1.41%)
Dec 08, 2004 25.04 25.18 24.75 24.77 13,170,200 -0.26(-1.04%)
Dec 07, 2004 23.98 25.22 23.89 25.04 28,791,400 +1.89(+8.17%)
Dec 06, 2004 23.43 23.45 23.07 23.14 4,809,000 -0.30(-1.30%)
Dec 03, 2004 23.73 23.73 23.30 23.45 6,743,200 -0.23(-0.97%)
Dec 02, 2004 23.40 23.75 23.35 23.68 5,077,400 +0.32(+1.37%)
Dec 01, 2004 23.11 23.40 23.07 23.36 4,894,600 +0.36(+1.59%)
Nov 30, 2004 22.93 23.04 22.89 23.00 3,552,000 -0.00(-0.02%)
Nov 29, 2004 23.00 23.20 22.95 23.00 3,842,200 +0.05(+0.22%)
Nov 26, 2004 22.95 23.11 22.95 22.95 1,334,600 +0.05(+0.24%)
Nov 24, 2004 22.95 23.08 22.80 22.89 4,517,000 -0.11(-0.46%)
Nov 23, 2004 23.05 23.05 22.88 23.00 3,429,400 -0.02(-0.07%)
Nov 22, 2004 23.15 23.18 22.88 23.02 5,024,200 -0.09(-0.41%)
Nov 19, 2004 23.45 23.45 23.02 23.11 6,442,800 -0.35(-1.49%)
Nov 18, 2004 23.88 23.90 23.33 23.46 11,301,600 -0.91(-3.73%)
Nov 17, 2004 24.20 24.45 24.16 24.37 6,155,600 +0.30(+1.25%)
Nov 16, 2004 23.95 24.20 23.85 24.07 4,716,800 +0.12(+0.50%)
Nov 15, 2004 23.94 24.05 23.80 23.95 5,187,200 +0.14(+0.59%)
Nov 12, 2004 23.82 23.82 23.63 23.81 4,836,200 +0.12(+0.51%)
Nov 11, 2004 23.43 23.80 23.38 23.69 5,124,000 +0.46(+2.00%)
Nov 10, 2004 23.40 23.43 23.18 23.23 4,036,400 -0.11(-0.47%)
Nov 09, 2004 23.36 23.49 23.24 23.34 4,527,600 +0.14(+0.63%)
Nov 08, 2004 23.43 23.48 23.16 23.19 4,496,400 -0.26(-1.13%)
Nov 05, 2004 23.35 23.55 23.30 23.45 4,823,600 +0.19(+0.84%)
Nov 04, 2004 22.82 23.30 22.75 23.26 7,096,800 +0.52(+2.29%)
Nov 03, 2004 22.77 22.80 22.56 22.74 4,796,600 +0.23(+1.02%)
Nov 02, 2004 22.48 22.75 22.18 22.51 6,819,600 +0.16(+0.72%)
Nov 01, 2004 22.31 22.50 22.27 22.35 6,800,200 +0.04(+0.18%)
Oct 29, 2004 22.43 22.58 22.22 22.31 8,150,200 -0.17(-0.73%)
Oct 28, 2004 22.84 22.89 22.46 22.48 7,929,600 -0.23(-1.03%)
Oct 27, 2004 22.69 22.75 22.40 22.71 5,769,200 +0.02(+0.09%)
Oct 26, 2004 22.50 22.70 22.38 22.69 4,989,600 +0.21(+0.96%)
Oct 25, 2004 23.00 23.00 22.34 22.48 6,860,600 -0.38(-1.64%)
Oct 22, 2004 22.93 22.98 22.84 22.85 5,291,000 -0.07(-0.33%)
Oct 21, 2004 23.09 23.09 22.80 22.93 13,283,200 +0.25(+1.10%)
Oct 20, 2004 22.00 22.71 21.98 22.68 18,407,400 +1.14(+5.32%)
Oct 19, 2004 21.96 21.96 21.45 21.53 10,983,800 -0.43(-1.96%)
Oct 18, 2004 21.86 22.05 21.86 21.96 4,985,000 -0.00(-0.02%)
Oct 15, 2004 22.12 22.18 21.91 21.96 7,753,400 +0.24(+1.10%)
Oct 14, 2004 21.85 21.85 21.61 21.73 6,559,600 +0.00(+0.00%)
Oct 13, 2004 21.84 21.84 21.56 21.73 9,573,800 +0.05(+0.23%)
Oct 12, 2004 21.93 21.96 21.64 21.68 9,495,600 -0.32(-1.45%)
Oct 11, 2004 22.06 22.14 21.86 22.00 4,764,600 -0.08(-0.36%)
Oct 08, 2004 22.24 22.41 22.00 22.07 9,990,200 -0.13(-0.59%)
Oct 07, 2004 22.31 22.50 22.20 22.20 5,864,400 -0.07(-0.31%)
Oct 06, 2004 22.30 22.43 22.20 22.27 7,895,200 +0.02(+0.11%)
Oct 05, 2004 22.35 22.39 22.18 22.25 11,673,600 -0.20(-0.89%)
Oct 04, 2004 22.45 22.66 22.23 22.45 14,763,400 -0.11(-0.49%)
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.