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 (%)
Mar 31, 2004 20.56 20.56 20.20 20.29 6,774,174 -0.35(-1.69%)
Mar 30, 2004 20.36 20.67 20.35 20.64 5,385,498 +0.26(+1.26%)
Mar 29, 2004 20.08 20.39 20.01 20.38 3,935,985 +0.23(+1.15%)
Mar 26, 2004 20.26 20.29 20.14 20.15 3,249,659 -0.07(-0.35%)
Mar 25, 2004 19.70 20.27 19.65 20.22 9,863,863 +0.78(+4.00%)
Mar 24, 2004 19.46 19.61 19.39 19.44 6,040,047 -0.07(-0.36%)
Mar 23, 2004 19.72 19.74 19.48 19.51 8,790,240 -0.24(-1.23%)
Mar 22, 2004 20.16 20.17 19.70 19.75 5,208,689 -0.41(-2.01%)
Mar 19, 2004 20.25 20.29 20.14 20.16 5,842,868 -0.09(-0.45%)
Mar 18, 2004 20.25 20.42 20.14 20.25 4,199,705 +0.00(+0.00%)
Mar 17, 2004 20.16 20.32 20.11 20.25 5,196,738 +0.13(+0.62%)
Mar 16, 2004 20.08 20.25 20.04 20.13 5,741,291 +0.07(+0.33%)
Mar 15, 2004 20.23 20.23 20.02 20.06 4,301,283 -0.16(-0.80%)
Mar 12, 2004 20.18 20.30 20.13 20.22 5,852,102 +0.01(+0.04%)
Mar 11, 2004 20.66 20.73 20.16 20.21 7,697,333 -0.61(-2.92%)
Mar 10, 2004 20.82 21.08 20.78 20.82 6,757,335 +0.11(+0.52%)
Mar 09, 2004 20.73 20.85 20.63 20.71 4,597,052 -0.10(-0.46%)
Mar 08, 2004 20.72 20.91 20.69 20.81 3,644,289 +0.06(+0.30%)
Mar 05, 2004 20.60 20.80 20.43 20.75 3,504,688 +0.11(+0.55%)
Mar 04, 2004 20.75 20.76 20.60 20.63 3,004,135 -0.10(-0.48%)
Mar 03, 2004 20.56 20.76 20.55 20.73 3,965,045 +0.07(+0.32%)
Mar 02, 2004 20.66 20.69 20.54 20.67 5,056,051 -0.04(-0.20%)
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.