Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.85 20.93 20.73 20.85 4,073,899 -0.05(-0.26%)
Jun 29, 2004 20.61 20.98 20.59 20.91 4,585,134 +0.30(+1.45%)
Jun 28, 2004 20.59 20.67 20.55 20.61 3,357,778 +0.15(+0.72%)
Jun 25, 2004 20.72 20.75 20.46 20.46 5,017,328 -0.29(-1.39%)
Jun 24, 2004 20.75 20.79 20.66 20.75 2,985,844 -0.09(-0.45%)
Jun 23, 2004 20.85 20.95 20.79 20.84 4,368,476 -0.09(-0.44%)
Jun 22, 2004 20.76 21.06 20.71 20.94 3,769,793 +0.14(+0.69%)
Jun 21, 2004 20.76 20.87 20.75 20.79 2,511,046 -0.04(-0.17%)
Jun 18, 2004 20.82 20.95 20.75 20.83 2,374,829 +0.01(+0.05%)
Jun 17, 2004 20.81 21.01 20.79 20.82 3,915,820 -0.04(-0.21%)
Jun 16, 2004 20.78 20.87 20.76 20.86 3,145,044 +0.10(+0.48%)
Jun 15, 2004 20.75 20.83 20.69 20.76 3,157,377 +0.03(+0.15%)
Jun 14, 2004 20.62 20.74 20.61 20.73 3,384,685 -0.02(-0.09%)
Jun 10, 2004 20.66 20.78 20.64 20.75 2,845,423 +0.01(+0.07%)
Jun 09, 2004 20.61 20.78 20.60 20.73 4,048,393 +0.12(+0.59%)
Jun 08, 2004 20.43 20.64 20.36 20.61 3,657,120 +0.06(+0.30%)
Jun 07, 2004 20.31 20.55 20.31 20.55 3,011,350 +0.24(+1.19%)
Jun 04, 2004 20.45 20.49 20.18 20.31 4,430,698 -0.05(-0.23%)
Jun 03, 2004 20.38 20.48 20.34 20.35 3,672,255 -0.13(-0.64%)
Jun 02, 2004 20.62 20.68 20.37 20.49 3,085,625 -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.