Colgate-Palmolive (NY: CL )

77.78 -0.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.76 22.01 21.75 21.95 4,739,640 +0.18(+0.81%)
May 29, 2003 21.59 21.89 21.59 21.77 5,687,243 +0.08(+0.36%)
May 28, 2003 21.71 21.75 21.62 21.70 4,689,938 +0.01(+0.07%)
May 27, 2003 21.58 21.74 21.54 21.68 5,768,179 +0.03(+0.15%)
May 23, 2003 21.67 21.72 21.54 21.65 3,233,363 -0.03(-0.15%)
May 22, 2003 21.58 21.76 21.54 21.68 3,836,037 +0.16(+0.75%)
May 21, 2003 21.80 21.81 21.50 21.52 6,973,255 -0.26(-1.18%)
May 20, 2003 21.72 21.84 21.63 21.78 8,424,398 +0.24(+1.11%)
May 19, 2003 21.57 21.57 21.35 21.54 4,405,848 -0.03(-0.12%)
May 16, 2003 21.39 21.58 21.38 21.57 4,034,574 +0.08(+0.39%)
May 15, 2003 21.27 21.54 21.21 21.48 4,660,334 +0.21(+0.99%)
May 14, 2003 21.19 21.35 21.17 21.27 4,584,830 +0.14(+0.66%)
May 13, 2003 21.45 21.45 21.09 21.13 4,748,332 -0.35(-1.63%)
May 12, 2003 21.11 21.48 21.01 21.48 5,350,734 +0.36(+1.69%)
May 09, 2003 21.01 21.16 20.92 21.12 3,603,821 +0.14(+0.68%)
May 08, 2003 20.99 21.12 20.90 20.98 4,805,910 -0.28(-1.33%)
May 07, 2003 21.10 21.36 21.10 21.26 4,355,874 +0.07(+0.35%)
May 06, 2003 21.17 21.22 20.99 21.19 5,919,187 -0.02(-0.09%)
May 05, 2003 21.02 21.21 20.90 21.21 4,610,089 +0.17(+0.79%)
May 02, 2003 20.95 21.04 20.70 21.04 4,524,536 +0.10(+0.46%)
May 01, 2003 20.93 21.04 20.71 20.95 3,302,892 -0.10(-0.49%)
Apr 30, 2003 21.17 21.23 20.99 21.05 5,014,225 -0.12(-0.57%)
Apr 29, 2003 21.08 21.26 21.00 21.17 5,309,180 +0.03(+0.16%)
Apr 28, 2003 20.88 21.23 20.82 21.14 3,327,336 +0.27(+1.29%)
Apr 25, 2003 21.04 21.07 20.80 20.87 4,059,290 -0.19(-0.91%)
Apr 24, 2003 21.10 21.17 21.02 21.06 5,128,568 -0.08(-0.38%)
Apr 23, 2003 21.01 21.15 20.84 21.14 5,607,393 +0.04(+0.21%)
Apr 22, 2003 20.84 21.17 20.74 21.10 8,426,843 +0.36(+1.74%)
Apr 21, 2003 20.62 20.79 20.60 20.74 4,396,342 +0.21(+1.02%)
Apr 17, 2003 20.66 20.66 20.20 20.53 11,110,222 -0.22(-1.06%)
Apr 16, 2003 20.99 21.06 20.62 20.75 6,348,582 -0.31(-1.47%)
Apr 15, 2003 20.85 21.22 20.80 21.06 7,011,007 +0.21(+1.01%)
Apr 14, 2003 20.45 20.88 20.45 20.85 3,249,659 +0.41(+1.98%)
Apr 11, 2003 20.62 20.83 20.44 20.44 2,778,709 -0.06(-0.29%)
Apr 10, 2003 20.45 20.60 20.27 20.50 5,087,013 +0.07(+0.32%)
Apr 09, 2003 20.43 20.69 20.35 20.43 4,923,240 +0.13(+0.62%)
Apr 08, 2003 20.18 20.43 20.16 20.31 3,056,282 +0.10(+0.47%)
Apr 07, 2003 20.53 20.60 20.19 20.21 5,873,830 +0.14(+0.70%)
Apr 04, 2003 20.32 20.34 19.99 20.07 3,693,177 -0.01(-0.04%)
Apr 03, 2003 20.42 20.42 20.01 20.08 4,535,943 -0.35(-1.73%)
Apr 02, 2003 20.36 20.55 20.27 20.43 5,009,880 +0.18(+0.91%)
Apr 01, 2003 20.07 20.42 19.88 20.25 5,755,142 +0.21(+1.03%)
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%)
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.