Skip to main content

Colgate-Palmolive (NY: CL )

89.96 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.77 19.87 19.48 19.48 4,896,527 -0.19(-0.94%)
Jul 30, 2003 19.73 19.81 19.54 19.67 4,249,356 -0.05(-0.24%)
Jul 29, 2003 19.80 19.92 19.63 19.71 4,177,603 -0.11(-0.54%)
Jul 28, 2003 19.86 19.90 19.75 19.82 4,069,134 -0.12(-0.63%)
Jul 25, 2003 19.91 20.01 19.71 19.94 4,018,683 -0.01(-0.07%)
Jul 24, 2003 20.08 20.23 19.92 19.96 3,485,867 -0.12(-0.60%)
Jul 23, 2003 20.12 20.20 20.00 20.08 3,598,821 -0.11(-0.57%)
Jul 22, 2003 20.16 20.51 19.94 20.19 7,664,873 +0.11(+0.53%)
Jul 21, 2003 20.18 20.23 20.02 20.09 6,450,691 +0.00(+0.00%)
Jul 18, 2003 19.98 20.14 19.89 20.09 5,868,545 +0.12(+0.61%)
Jul 17, 2003 20.14 20.16 19.88 19.97 6,008,125 -0.20(-0.99%)
Jul 16, 2003 20.34 20.38 20.00 20.17 4,437,145 -0.15(-0.75%)
Jul 15, 2003 20.32 20.42 20.23 20.32 5,952,630 -0.01(-0.05%)
Jul 14, 2003 20.44 20.57 20.32 20.33 4,997,989 -0.10(-0.47%)
Jul 11, 2003 20.44 20.48 20.34 20.43 3,998,223 -0.02(-0.09%)
Jul 10, 2003 20.56 20.60 20.33 20.44 4,600,269 -0.11(-0.56%)
Jul 09, 2003 20.62 20.69 20.46 20.56 3,807,071 -0.14(-0.65%)
Jul 08, 2003 20.60 20.75 20.44 20.69 6,066,985 +0.00(+0.00%)
Jul 07, 2003 20.65 20.79 20.64 20.69 5,705,421 +0.05(+0.24%)
Jul 03, 2003 20.75 20.81 20.63 20.64 3,362,543 -0.16(-0.77%)
Jul 02, 2003 20.87 20.90 20.76 20.80 5,260,333 +0.02(+0.10%)
Jul 01, 2003 20.68 20.91 20.50 20.78 5,653,849 +0.11(+0.52%)
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%)
Jun 02, 2003 21.35 21.46 21.20 21.23 4,468,817 -0.05(-0.22%)
May 30, 2003 21.09 21.32 21.08 21.27 4,891,202 +0.17(+0.81%)
May 29, 2003 20.93 21.21 20.93 21.10 5,869,106 +0.07(+0.36%)
May 28, 2003 21.04 21.07 20.95 21.03 4,839,910 +0.01(+0.07%)
May 27, 2003 20.91 21.06 20.87 21.01 5,952,630 +0.03(+0.15%)
May 23, 2003 21.00 21.05 20.88 20.98 3,336,757 -0.03(-0.15%)
May 22, 2003 20.91 21.09 20.87 21.01 3,958,703 +0.16(+0.75%)
May 21, 2003 21.12 21.14 20.84 20.85 7,196,241 -0.25(-1.18%)
May 20, 2003 21.05 21.16 20.96 21.10 8,693,788 +0.23(+1.11%)
May 19, 2003 20.90 20.90 20.69 20.87 4,546,735 -0.02(-0.12%)
May 16, 2003 20.73 20.91 20.71 20.90 4,163,589 +0.08(+0.39%)
May 15, 2003 20.61 20.88 20.55 20.81 4,809,359 +0.20(+0.99%)
May 14, 2003 20.53 20.69 20.51 20.61 4,731,441 +0.14(+0.66%)
May 13, 2003 20.78 20.78 20.44 20.48 4,900,171 -0.34(-1.63%)
May 12, 2003 20.45 20.81 20.36 20.81 5,521,836 +0.35(+1.69%)
May 09, 2003 20.36 20.50 20.28 20.47 3,719,062 +0.14(+0.68%)
May 08, 2003 20.34 20.46 20.25 20.33 4,959,590 -0.27(-1.33%)
May 07, 2003 20.44 20.69 20.44 20.60 4,495,163 +0.07(+0.35%)
May 06, 2003 20.52 20.56 20.34 20.53 6,108,466 -0.02(-0.09%)
May 05, 2003 20.37 20.55 20.25 20.55 4,757,507 +0.16(+0.79%)
May 02, 2003 20.30 20.39 20.06 20.39 4,669,218 +0.09(+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.