Colgate-Palmolive (NY: CL )

77.07 -0.14 (-0.18%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.52 21.59 21.39 21.52 3,947,663 -0.06(-0.26%)
Jun 29, 2004 21.27 21.65 21.24 21.58 4,443,056 +0.31(+1.45%)
Jun 28, 2004 21.24 21.33 21.21 21.27 3,253,733 +0.15(+0.72%)
Jun 25, 2004 21.38 21.42 21.12 21.12 4,861,859 -0.30(-1.39%)
Jun 24, 2004 21.41 21.46 21.33 21.41 2,893,323 -0.10(-0.44%)
Jun 23, 2004 21.52 21.62 21.45 21.51 4,233,112 -0.10(-0.44%)
Jun 22, 2004 21.43 21.74 21.37 21.61 3,652,980 +0.15(+0.69%)
Jun 21, 2004 21.43 21.54 21.41 21.46 2,433,238 -0.04(-0.17%)
Jun 18, 2004 21.49 21.62 21.41 21.50 2,301,242 +0.01(+0.05%)
Jun 17, 2004 21.48 21.69 21.45 21.48 3,794,483 -0.04(-0.21%)
Jun 16, 2004 21.45 21.54 21.42 21.53 3,047,591 +0.10(+0.48%)
Jun 15, 2004 21.42 21.50 21.35 21.43 3,059,541 +0.03(+0.15%)
Jun 14, 2004 21.28 21.40 21.27 21.39 3,279,806 -0.02(-0.09%)
Jun 10, 2004 21.32 21.44 21.30 21.41 2,757,253 +0.01(+0.07%)
Jun 09, 2004 21.27 21.44 21.26 21.40 3,922,948 +0.13(+0.59%)
Jun 08, 2004 21.08 21.30 21.01 21.27 3,543,798 +0.06(+0.30%)
Jun 07, 2004 20.96 21.21 20.96 21.21 2,918,039 +0.25(+1.19%)
Jun 04, 2004 21.10 21.14 20.82 20.96 4,293,406 -0.05(-0.23%)
Jun 03, 2004 21.03 21.13 20.99 21.01 3,558,465 -0.14(-0.64%)
Jun 02, 2004 21.28 21.34 21.02 21.14 2,990,012 -0.04(-0.21%)
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.