Skip to main content

Colgate-Palmolive (NY: CL )

89.98 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.82 19.89 19.68 19.78 6,190,869 -0.01(-0.04%)
Feb 26, 2004 19.62 19.83 19.61 19.79 4,073,058 +0.17(+0.85%)
Feb 25, 2004 19.78 19.93 19.62 19.62 4,568,317 -0.08(-0.40%)
Feb 24, 2004 19.93 19.96 19.66 19.70 7,179,985 -0.28(-1.41%)
Feb 23, 2004 20.00 20.04 19.88 19.98 6,595,877 -0.01(-0.07%)
Feb 20, 2004 20.21 20.35 19.95 20.00 6,866,069 -0.16(-0.80%)
Feb 19, 2004 19.86 20.30 19.84 20.16 8,662,116 +0.36(+1.80%)
Feb 18, 2004 19.84 19.84 19.74 19.80 3,698,882 +0.05(+0.27%)
Feb 17, 2004 19.77 19.83 19.71 19.75 5,249,122 +0.11(+0.58%)
Feb 13, 2004 19.89 19.89 19.63 19.63 3,361,422 -0.01(-0.05%)
Feb 12, 2004 19.63 19.71 19.62 19.64 3,760,263 -0.00(-0.02%)
Feb 11, 2004 19.71 19.72 19.57 19.65 8,859,715 +0.02(+0.13%)
Feb 10, 2004 19.65 19.89 19.62 19.62 9,323,862 +0.03(+0.15%)
Feb 09, 2004 19.61 19.62 19.37 19.59 6,430,510 +0.04(+0.22%)
Feb 06, 2004 19.50 19.63 19.45 19.55 13,209,132 +0.06(+0.33%)
Feb 05, 2004 19.27 19.52 19.21 19.49 11,300,972 +0.31(+1.60%)
Feb 04, 2004 18.70 19.32 18.59 19.18 19,510,432 +0.68(+3.68%)
Feb 03, 2004 17.96 18.59 17.80 18.50 15,799,218 +0.54(+3.00%)
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.