Skip to main content

Colgate-Palmolive (NY: CL )

102.91 -1.65 (-1.58%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.62 18.64 18.45 18.57 3,392,555 -0.04(-0.20%)
Dec 30, 2004 18.33 18.69 18.33 18.61 5,875,471 +0.34(+1.87%)
Dec 29, 2004 18.30 18.31 18.15 18.27 4,414,041 -0.00(-0.02%)
Dec 28, 2004 18.28 18.37 18.23 18.27 3,683,739 +0.02(+0.10%)
Dec 27, 2004 18.43 18.49 18.25 18.25 3,582,638 -0.16(-0.89%)
Dec 23, 2004 18.33 18.52 18.33 18.41 4,102,471 +0.08(+0.46%)
Dec 22, 2004 18.26 18.38 18.24 18.33 5,850,678 +0.02(+0.10%)
Dec 21, 2004 18.22 18.37 18.17 18.31 5,923,956 +0.05(+0.28%)
Dec 20, 2004 18.12 18.38 18.09 18.26 7,320,097 +0.14(+0.78%)
Dec 17, 2004 17.97 18.19 17.93 18.12 8,475,191 +0.01(+0.04%)
Dec 16, 2004 18.10 18.17 17.88 18.11 8,260,040 -0.12(-0.64%)
Dec 15, 2004 18.26 18.27 18.03 18.23 6,022,578 -0.09(-0.52%)
Dec 14, 2004 18.13 18.35 18.12 18.32 5,155,087 +0.17(+0.92%)
Dec 13, 2004 18.19 18.20 17.93 18.16 9,726,153 -0.16(-0.87%)
Dec 10, 2004 18.17 18.41 18.08 18.32 6,612,384 +0.08(+0.42%)
Dec 09, 2004 17.99 18.31 17.96 18.24 9,910,726 +0.25(+1.41%)
Dec 08, 2004 18.18 18.28 17.97 17.99 18,140,738 -0.19(-1.04%)
Dec 07, 2004 17.41 18.31 17.34 18.18 39,657,504 +1.37(+8.17%)
Dec 06, 2004 17.01 17.02 16.75 16.80 6,623,955 -0.22(-1.30%)
Dec 03, 2004 17.22 17.22 16.91 17.02 9,288,137 -0.17(-0.97%)
Dec 02, 2004 16.99 17.25 16.95 17.19 6,993,651 +0.23(+1.37%)
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.