Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.62 20.88 20.59 20.68 5,356,189 +0.10(+0.47%)
Jun 27, 2003 20.69 20.89 20.52 20.58 4,985,657 -0.23(-1.10%)
Jun 26, 2003 20.80 20.98 20.59 20.81 7,722,611 -0.15(-0.73%)
Jun 25, 2003 21.16 21.32 20.91 20.96 5,556,311 -0.51(-2.36%)
Jun 24, 2003 21.21 21.52 21.17 21.47 3,932,076 +0.19(+0.91%)
Jun 23, 2003 21.23 21.28 21.11 21.27 3,587,049 -0.10(-0.47%)
Jun 20, 2003 21.41 21.48 21.07 21.37 5,392,346 +0.01(+0.05%)
Jun 19, 2003 21.66 21.76 21.36 21.36 4,015,040 -0.32(-1.48%)
Jun 18, 2003 21.59 21.71 21.48 21.69 4,244,871 +0.05(+0.21%)
Jun 17, 2003 21.73 21.73 21.52 21.64 5,506,701 -0.08(-0.38%)
Jun 16, 2003 21.38 21.72 21.37 21.72 6,076,795 +0.32(+1.50%)
Jun 13, 2003 21.26 21.46 21.23 21.40 5,909,746 +0.08(+0.37%)
Jun 12, 2003 21.09 21.35 20.98 21.32 4,105,851 +0.31(+1.46%)
Jun 11, 2003 20.87 21.03 20.86 21.01 4,404,352 +0.10(+0.46%)
Jun 10, 2003 20.97 20.97 20.53 20.92 7,330,496 -0.05(-0.24%)
Jun 09, 2003 20.91 21.18 20.85 20.97 4,547,856 +0.06(+0.29%)
Jun 06, 2003 21.09 21.18 20.84 20.91 5,377,771 -0.17(-0.81%)
Jun 05, 2003 21.12 21.24 20.96 21.08 5,052,924 -0.08(-0.37%)
Jun 04, 2003 21.24 21.37 21.09 21.16 4,830,380 -0.08(-0.39%)
Jun 03, 2003 21.23 21.34 21.15 21.24 3,145,885 +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.