Colgate-Palmolive (NY: CL )

77.33 +0.12 (+0.16%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.28 21.55 21.24 21.34 5,190,220 +0.10(+0.47%)
Jun 27, 2003 21.36 21.55 21.17 21.24 4,831,169 -0.24(-1.10%)
Jun 26, 2003 21.47 21.65 21.25 21.47 7,483,314 -0.16(-0.73%)
Jun 25, 2003 21.83 22.01 21.58 21.63 5,384,140 -0.52(-2.36%)
Jun 24, 2003 21.89 22.21 21.84 22.15 3,810,235 +0.20(+0.91%)
Jun 23, 2003 21.91 21.96 21.78 21.96 3,475,899 -0.10(-0.47%)
Jun 20, 2003 22.09 22.17 21.74 22.06 5,225,256 +0.01(+0.05%)
Jun 19, 2003 22.36 22.46 22.04 22.05 3,890,628 -0.33(-1.48%)
Jun 18, 2003 22.28 22.40 22.17 22.38 4,113,337 +0.05(+0.21%)
Jun 17, 2003 22.42 22.42 22.21 22.33 5,336,068 -0.08(-0.38%)
Jun 16, 2003 22.06 22.42 22.06 22.42 5,888,496 +0.33(+1.50%)
Jun 13, 2003 21.94 22.15 21.90 22.08 5,726,624 +0.08(+0.37%)
Jun 12, 2003 21.76 22.03 21.65 22.00 3,978,625 +0.32(+1.46%)
Jun 11, 2003 21.54 21.70 21.53 21.69 4,267,876 +0.10(+0.46%)
Jun 10, 2003 21.64 21.64 21.18 21.59 7,103,350 -0.05(-0.24%)
Jun 09, 2003 21.58 21.86 21.51 21.64 4,406,934 +0.06(+0.29%)
Jun 06, 2003 21.76 21.85 21.51 21.58 5,211,133 -0.18(-0.81%)
Jun 05, 2003 21.80 21.92 21.64 21.75 4,896,352 -0.08(-0.37%)
Jun 04, 2003 21.92 22.05 21.76 21.83 4,680,704 -0.08(-0.39%)
Jun 03, 2003 21.91 22.02 21.83 21.92 3,048,405 +0.01(+0.07%)
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.