Colgate-Palmolive (NY: CL )

77.79 +0.31 (+0.40%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.88 20.36 19.76 20.04 27,159 +0.03(+0.17%)
Mar 28, 2003 19.91 20.08 19.75 20.01 54,319 +0.10(+0.50%)
Mar 27, 2003 19.70 20.12 19.47 19.91 3,218,153 +0.11(+0.54%)
Mar 26, 2003 19.70 19.91 19.66 19.81 3,621,747 -0.00(-0.02%)
Mar 25, 2003 19.88 19.92 19.66 19.81 5,733,957 -0.11(-0.57%)
Mar 24, 2003 20.27 20.27 19.77 19.92 4,601,941 -0.60(-2.94%)
Mar 21, 2003 20.25 20.53 20.10 20.53 4,642,680 +0.43(+2.12%)
Mar 20, 2003 19.96 20.17 19.79 20.10 5,456,657 +0.06(+0.31%)
Mar 19, 2003 19.77 20.04 19.72 20.04 4,764,356 +0.36(+1.81%)
Mar 18, 2003 19.75 19.86 19.59 19.68 5,533,247 -0.11(-0.56%)
Mar 17, 2003 19.11 19.85 19.11 19.79 5,767,364 +0.57(+2.97%)
Mar 14, 2003 19.15 19.38 19.03 19.22 4,376,515 +0.07(+0.37%)
Mar 13, 2003 18.96 19.19 18.77 19.15 5,411,300 +0.34(+1.78%)
Mar 12, 2003 18.26 18.81 18.24 18.81 6,585,143 +0.46(+2.51%)
Mar 11, 2003 17.99 18.52 17.99 18.35 4,913,191 +0.28(+1.53%)
Mar 10, 2003 18.19 18.22 18.03 18.08 3,793,668 -0.20(-1.11%)
Mar 07, 2003 18.04 18.30 17.95 18.28 6,085,947 +0.00(+0.00%)
Mar 06, 2003 18.46 18.46 18.16 18.28 3,014,456 -0.18(-1.00%)
Mar 05, 2003 18.29 18.46 18.19 18.46 3,892,257 +0.15(+0.84%)
Mar 04, 2003 18.46 18.50 18.22 18.31 3,747,496 -0.12(-0.64%)
Mar 03, 2003 18.63 18.66 18.37 18.43 2,822,708 -0.10(-0.52%)
Feb 28, 2003 18.78 18.81 18.42 18.52 3,753,471 -0.18(-0.94%)
Feb 27, 2003 18.76 18.93 18.57 18.70 3,091,046 -0.01(-0.04%)
Feb 26, 2003 18.77 18.81 18.62 18.71 3,246,671 -0.06(-0.31%)
Feb 25, 2003 18.55 18.78 18.37 18.77 3,964,502 +0.22(+1.19%)
Feb 24, 2003 18.78 18.79 18.53 18.55 2,720,588 -0.23(-1.23%)
Feb 21, 2003 18.59 18.91 18.51 18.78 3,596,217 +0.34(+1.86%)
Feb 20, 2003 18.56 18.65 18.38 18.44 3,761,891 -0.16(-0.85%)
Feb 19, 2003 18.69 18.80 18.48 18.59 2,848,238 -0.15(-0.83%)
Feb 18, 2003 18.70 18.83 18.65 18.75 3,510,120 +0.07(+0.37%)
Feb 14, 2003 18.55 18.68 18.28 18.68 3,207,018 +0.13(+0.69%)
Feb 13, 2003 18.47 18.67 18.13 18.55 3,688,831 +0.08(+0.42%)
Feb 12, 2003 18.63 18.67 18.41 18.47 3,794,211 -0.16(-0.87%)
Feb 11, 2003 19.05 19.09 18.55 18.63 3,980,798 -0.33(-1.73%)
Feb 10, 2003 19.00 19.11 18.74 18.96 3,837,123 +0.11(+0.59%)
Feb 07, 2003 19.00 19.07 18.81 18.85 3,777,643 -0.08(-0.43%)
Feb 06, 2003 18.96 18.96 18.78 18.93 4,016,921 -0.03(-0.16%)
Feb 05, 2003 19.13 19.23 18.93 18.96 5,582,135 -0.25(-1.32%)
Feb 04, 2003 18.83 19.24 18.63 19.22 10,055,339 +0.53(+2.84%)
Feb 03, 2003 18.87 18.91 18.58 18.69 4,867,834 -0.06(-0.31%)
Jan 31, 2003 18.24 18.83 18.24 18.74 5,365,943 +0.48(+2.60%)
Jan 30, 2003 18.72 18.72 18.23 18.27 9,920,898 -0.44(-2.36%)
Jan 29, 2003 18.85 18.87 18.51 18.71 5,571,542 -0.26(-1.36%)
Jan 28, 2003 18.72 19.11 18.61 18.97 4,512,585 +0.25(+1.32%)
Jan 27, 2003 18.98 18.98 18.56 18.72 5,622,331 -0.28(-1.47%)
Jan 24, 2003 19.29 19.29 18.87 19.00 4,437,353 -0.28(-1.45%)
Jan 23, 2003 18.96 19.29 18.96 19.28 3,479,701 +0.14(+0.75%)
Jan 22, 2003 19.50 19.55 19.10 19.14 5,051,706 -0.40(-2.05%)
Jan 21, 2003 19.88 20.05 19.54 19.54 4,361,034 -0.25(-1.28%)
Jan 17, 2003 19.89 20.11 19.72 19.79 5,050,348 -0.09(-0.44%)
Jan 16, 2003 19.31 19.97 19.29 19.88 4,656,260 +0.63(+3.25%)
Jan 15, 2003 19.37 19.40 19.15 19.26 2,481,854 -0.10(-0.53%)
Jan 14, 2003 19.37 19.40 19.29 19.36 3,119,564 -0.10(-0.51%)
Jan 13, 2003 19.50 19.55 19.32 19.46 3,719,793 -0.03(-0.15%)
Jan 10, 2003 19.51 19.55 19.39 19.49 3,803,174 -0.06(-0.32%)
Jan 09, 2003 19.51 19.69 19.48 19.55 4,586,731 -0.04(-0.19%)
Jan 08, 2003 19.75 19.93 19.59 19.59 5,252,687 -0.14(-0.71%)
Jan 07, 2003 19.97 20.00 19.73 19.73 4,736,925 -0.27(-1.36%)
Jan 06, 2003 19.57 20.05 19.55 20.00 3,726,040 +0.43(+2.18%)
Jan 03, 2003 19.61 19.75 19.52 19.57 2,919,668 -0.24(-1.19%)
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.