Colgate-Palmolive (NY: CL )

72.91 +0.33 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 27.70 27.84 27.30 27.30 3,494,000 -0.26(-0.94%)
Jul 30, 2003 27.65 27.76 27.39 27.56 3,032,200 -0.07(-0.24%)
Jul 29, 2003 27.75 27.91 27.52 27.62 2,981,000 -0.15(-0.54%)
Jul 28, 2003 27.82 27.89 27.68 27.77 2,903,600 -0.18(-0.63%)
Jul 25, 2003 27.90 28.05 27.62 27.95 2,867,600 -0.02(-0.07%)
Jul 24, 2003 28.14 28.34 27.91 27.97 2,487,400 -0.17(-0.60%)
Jul 23, 2003 28.20 28.32 28.04 28.14 2,568,000 -0.16(-0.57%)
Jul 22, 2003 28.25 28.74 27.95 28.30 5,469,400 +0.15(+0.53%)
Jul 21, 2003 28.27 28.35 28.05 28.15 4,603,000 +0.00(+0.00%)
Jul 18, 2003 28.00 28.23 27.88 28.15 4,187,600 +0.17(+0.61%)
Jul 17, 2003 28.23 28.25 27.86 27.98 4,287,200 -0.28(-0.99%)
Jul 16, 2003 28.50 28.56 28.03 28.26 3,166,200 -0.21(-0.76%)
Jul 15, 2003 28.48 28.61 28.35 28.48 4,247,600 -0.01(-0.05%)
Jul 14, 2003 28.65 28.82 28.48 28.49 3,566,400 -0.14(-0.47%)
Jul 11, 2003 28.65 28.70 28.50 28.62 2,853,000 -0.02(-0.09%)
Jul 10, 2003 28.81 28.87 28.50 28.65 3,282,600 -0.16(-0.56%)
Jul 09, 2003 28.90 29.00 28.68 28.81 2,716,600 -0.19(-0.66%)
Jul 08, 2003 28.88 29.09 28.65 29.00 4,329,200 +0.00(+0.00%)
Jul 07, 2003 28.93 29.13 28.93 29.00 4,071,200 +0.07(+0.24%)
Jul 03, 2003 29.07 29.16 28.91 28.93 2,399,400 -0.23(-0.77%)
Jul 02, 2003 29.25 29.29 29.10 29.16 3,753,600 +0.03(+0.10%)
Jul 01, 2003 28.98 29.30 28.73 29.12 4,034,400 +0.15(+0.52%)
Jun 30, 2003 28.90 29.27 28.85 28.98 3,822,000 +0.14(+0.47%)
Jun 27, 2003 29.00 29.27 28.75 28.84 3,557,600 -0.32(-1.10%)
Jun 26, 2003 29.15 29.41 28.86 29.16 5,510,600 -0.21(-0.73%)
Jun 25, 2003 29.65 29.89 29.30 29.38 3,964,800 -0.71(-2.36%)
Jun 24, 2003 29.73 30.16 29.66 30.09 2,805,800 +0.27(+0.91%)
Jun 23, 2003 29.75 29.82 29.58 29.82 2,559,600 -0.14(-0.47%)
Jun 20, 2003 30.00 30.10 29.52 29.95 3,847,800 +0.01(+0.05%)
Jun 19, 2003 30.36 30.50 29.93 29.94 2,865,000 -0.45(-1.48%)
Jun 18, 2003 30.25 30.43 30.11 30.39 3,029,000 +0.07(+0.21%)
Jun 17, 2003 30.45 30.45 30.16 30.32 3,929,400 -0.12(-0.38%)
Jun 16, 2003 29.96 30.44 29.95 30.44 4,336,200 +0.45(+1.50%)
Jun 13, 2003 29.80 30.07 29.75 29.99 4,217,000 +0.11(+0.37%)
Jun 12, 2003 29.55 29.91 29.40 29.88 2,929,800 +0.43(+1.46%)
Jun 11, 2003 29.25 29.46 29.23 29.45 3,142,800 +0.13(+0.46%)
Jun 10, 2003 29.39 29.39 28.77 29.32 5,230,800 -0.07(-0.24%)
Jun 09, 2003 29.30 29.68 29.21 29.39 3,245,200 +0.09(+0.29%)
Jun 06, 2003 29.55 29.68 29.21 29.30 3,837,400 -0.24(-0.81%)
Jun 05, 2003 29.60 29.77 29.38 29.54 3,605,600 -0.11(-0.37%)
Jun 04, 2003 29.77 29.95 29.55 29.65 3,446,800 -0.12(-0.39%)
Jun 03, 2003 29.75 29.91 29.64 29.77 2,244,800 +0.02(+0.07%)
Jun 02, 2003 29.93 30.07 29.71 29.75 3,188,800 -0.06(-0.22%)
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%)
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.