Colgate-Palmolive (NY: CL )

75.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.55 29.89 29.54 29.81 3,490,200 +0.24(+0.81%)
May 29, 2003 29.32 29.73 29.32 29.57 4,188,000 +0.11(+0.36%)
May 28, 2003 29.48 29.53 29.36 29.46 3,453,600 +0.02(+0.07%)
May 27, 2003 29.30 29.52 29.25 29.45 4,247,600 +0.05(+0.15%)
May 23, 2003 29.43 29.50 29.25 29.40 2,381,000 -0.05(-0.15%)
May 22, 2003 29.30 29.55 29.25 29.45 2,824,800 +0.22(+0.75%)
May 21, 2003 29.60 29.62 29.20 29.23 5,135,000 -0.35(-1.18%)
May 20, 2003 29.50 29.66 29.38 29.57 6,203,600 +0.32(+1.11%)
May 19, 2003 29.29 29.29 28.99 29.25 3,244,400 -0.04(-0.12%)
May 16, 2003 29.05 29.30 29.03 29.29 2,971,000 +0.11(+0.39%)
May 15, 2003 28.89 29.25 28.80 29.17 3,431,800 +0.29(+0.99%)
May 14, 2003 28.77 29.00 28.75 28.89 3,376,200 +0.19(+0.66%)
May 13, 2003 29.12 29.12 28.64 28.70 3,496,600 -0.48(-1.63%)
May 12, 2003 28.66 29.17 28.54 29.17 3,940,200 +0.49(+1.69%)
May 09, 2003 28.53 28.73 28.41 28.68 2,653,800 +0.20(+0.68%)
May 08, 2003 28.50 28.68 28.39 28.49 3,539,000 -0.39(-1.33%)
May 07, 2003 28.65 29.00 28.65 28.88 3,207,600 +0.10(+0.35%)
May 06, 2003 28.75 28.82 28.50 28.77 4,358,800 -0.03(-0.09%)
May 05, 2003 28.54 28.80 28.38 28.80 3,394,800 +0.23(+0.79%)
May 02, 2003 28.45 28.57 28.11 28.57 3,331,800 +0.13(+0.46%)
May 01, 2003 28.43 28.57 28.13 28.45 2,432,200 -0.14(-0.49%)
Apr 30, 2003 28.75 28.82 28.50 28.59 3,692,400 -0.16(-0.57%)
Apr 29, 2003 28.62 28.86 28.52 28.75 3,909,600 +0.05(+0.16%)
Apr 28, 2003 28.36 28.83 28.28 28.70 2,450,200 +0.36(+1.29%)
Apr 25, 2003 28.57 28.61 28.24 28.34 2,989,200 -0.26(-0.91%)
Apr 24, 2003 28.66 28.75 28.55 28.60 3,776,600 -0.11(-0.38%)
Apr 23, 2003 28.54 28.73 28.30 28.71 4,129,200 +0.06(+0.21%)
Apr 22, 2003 28.30 28.75 28.16 28.65 6,205,400 +0.49(+1.74%)
Apr 21, 2003 28.00 28.23 27.98 28.16 3,237,400 +0.29(+1.02%)
Apr 17, 2003 28.05 28.05 27.43 27.88 8,181,400 -0.30(-1.06%)
Apr 16, 2003 28.50 28.60 28.00 28.18 4,675,000 -0.42(-1.47%)
Apr 15, 2003 28.31 28.82 28.25 28.59 5,162,800 +0.29(+1.01%)
Apr 14, 2003 27.77 28.35 27.77 28.31 2,393,000 +0.55(+1.98%)
Apr 11, 2003 28.00 28.29 27.76 27.76 2,046,200 -0.08(-0.29%)
Apr 10, 2003 27.77 27.98 27.52 27.84 3,746,000 +0.09(+0.32%)
Apr 09, 2003 27.75 28.10 27.63 27.75 3,625,400 +0.17(+0.62%)
Apr 08, 2003 27.40 27.75 27.38 27.58 2,250,600 +0.13(+0.47%)
Apr 07, 2003 27.88 27.98 27.42 27.45 4,325,400 +0.19(+0.70%)
Apr 04, 2003 27.60 27.62 27.14 27.26 2,719,600 -0.01(-0.04%)
Apr 03, 2003 27.73 27.73 27.18 27.27 3,340,200 -0.48(-1.73%)
Apr 02, 2003 27.65 27.90 27.52 27.75 3,689,200 +0.25(+0.91%)
Apr 01, 2003 27.25 27.73 27.00 27.50 4,238,000 +0.28(+1.03%)
Mar 31, 2003 27.00 27.66 26.84 27.22 20,000 +0.04(+0.17%)
Mar 28, 2003 27.04 27.27 26.82 27.18 40,000 +0.14(+0.50%)
Mar 27, 2003 26.75 27.32 26.45 27.04 2,369,800 +0.14(+0.54%)
Mar 26, 2003 26.75 27.04 26.70 26.89 2,667,000 -0.00(-0.02%)
Mar 25, 2003 27.00 27.05 26.70 26.90 4,222,400 -0.16(-0.57%)
Mar 24, 2003 27.52 27.53 26.85 27.05 3,388,800 -0.82(-2.94%)
Mar 21, 2003 27.50 27.88 27.30 27.88 3,418,800 +0.58(+2.12%)
Mar 20, 2003 27.10 27.39 26.88 27.30 4,018,200 +0.09(+0.31%)
Mar 19, 2003 26.85 27.21 26.78 27.21 3,508,400 +0.48(+1.81%)
Mar 18, 2003 26.82 26.98 26.60 26.73 4,074,600 -0.15(-0.56%)
Mar 17, 2003 25.95 26.95 25.95 26.88 4,247,000 +0.77(+2.97%)
Mar 14, 2003 26.00 26.32 25.84 26.10 3,222,800 +0.10(+0.37%)
Mar 13, 2003 25.75 26.05 25.49 26.00 3,984,800 +0.45(+1.78%)
Mar 12, 2003 24.80 25.55 24.77 25.55 4,849,200 +0.62(+2.51%)
Mar 11, 2003 24.43 25.16 24.43 24.93 3,618,000 +0.38(+1.53%)
Mar 10, 2003 24.70 24.74 24.48 24.55 2,793,600 -0.27(-1.11%)
Mar 07, 2003 24.50 24.85 24.38 24.82 4,481,600 +0.00(+0.00%)
Mar 06, 2003 25.07 25.07 24.66 24.82 2,219,800 -0.25(-1.00%)
Mar 05, 2003 24.84 25.07 24.70 25.07 2,866,200 +0.21(+0.84%)
Mar 04, 2003 25.07 25.12 24.75 24.86 2,759,600 -0.16(-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.