Skip to main content

Colgate-Palmolive (NY: CL )

103.35 -1.21 (-1.16%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.60 20.08 19.49 19.76 27,548 +0.03(+0.17%)
Mar 28, 2003 19.63 19.80 19.48 19.73 55,096 +0.10(+0.50%)
Mar 27, 2003 19.42 19.83 19.20 19.63 3,264,181 +0.11(+0.54%)
Mar 26, 2003 19.42 19.63 19.38 19.53 3,673,547 -0.00(-0.02%)
Mar 25, 2003 19.60 19.64 19.38 19.53 5,815,967 -0.11(-0.57%)
Mar 24, 2003 19.98 19.99 19.49 19.64 4,667,760 -0.60(-2.94%)
Mar 21, 2003 19.96 20.24 19.82 20.24 4,709,082 +0.42(+2.13%)
Mar 20, 2003 19.67 19.88 19.51 19.82 5,534,700 +0.06(+0.31%)
Mar 19, 2003 19.49 19.75 19.44 19.75 4,832,498 +0.35(+1.81%)
Mar 18, 2003 19.48 19.58 19.31 19.40 5,612,386 -0.11(-0.56%)
Mar 17, 2003 18.84 19.57 18.84 19.51 5,849,851 +0.56(+2.97%)
Mar 14, 2003 18.88 19.11 18.76 18.95 4,439,110 +0.07(+0.36%)
Mar 13, 2003 18.69 18.92 18.51 18.88 5,488,695 +0.33(+1.78%)
Mar 12, 2003 18.00 18.55 17.99 18.55 6,679,326 +0.45(+2.51%)
Mar 11, 2003 17.73 18.26 17.73 18.10 4,983,462 +0.27(+1.53%)
Mar 10, 2003 17.93 17.96 17.77 17.82 3,847,927 -0.20(-1.11%)
Mar 07, 2003 17.79 18.04 17.70 18.02 6,172,991 +0.00(+0.00%)
Mar 06, 2003 18.20 18.20 17.91 18.02 3,057,570 -0.18(-1.00%)
Mar 05, 2003 18.03 18.20 17.93 18.20 3,947,926 +0.15(+0.84%)
Mar 04, 2003 18.20 18.24 17.96 18.05 3,801,095 -0.12(-0.64%)
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.