Skip to main content

Colgate-Palmolive (NY: CL )

102.16 -1.02 (-0.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.25 19.32 19.06 19.31 4,594,206 -0.03(-0.17%)
Jul 29, 2004 19.46 19.46 19.24 19.34 4,183,188 -0.06(-0.30%)
Jul 28, 2004 19.18 19.46 19.05 19.40 6,782,357 +0.14(+0.74%)
Jul 27, 2004 19.20 19.34 19.03 19.26 4,792,553 +0.13(+0.68%)
Jul 26, 2004 19.16 19.25 18.95 19.13 8,949,570 +0.02(+0.11%)
Jul 23, 2004 19.48 19.56 18.98 19.11 8,234,971 -0.44(-2.25%)
Jul 22, 2004 19.75 19.75 19.46 19.55 8,106,321 -0.42(-2.09%)
Jul 21, 2004 20.07 20.30 19.69 19.96 17,324,486 -0.59(-2.86%)
Jul 20, 2004 20.34 20.55 20.29 20.55 5,990,622 +0.18(+0.87%)
Jul 19, 2004 20.48 20.55 20.33 20.38 2,527,819 -0.07(-0.34%)
Jul 16, 2004 20.65 20.65 20.29 20.44 4,494,206 -0.21(-1.02%)
Jul 15, 2004 20.65 20.68 20.52 20.65 3,460,324 +0.00(+0.02%)
Jul 14, 2004 20.80 20.88 20.58 20.65 3,575,751 -0.21(-1.03%)
Jul 13, 2004 20.79 20.92 20.79 20.87 2,557,295 -0.07(-0.31%)
Jul 12, 2004 20.93 21.00 20.80 20.93 2,021,208 -0.04(-0.17%)
Jul 09, 2004 21.06 21.13 20.92 20.97 2,603,301 -0.11(-0.52%)
Jul 08, 2004 21.05 21.22 21.05 21.08 3,153,713 -0.01(-0.07%)
Jul 07, 2004 21.14 21.30 21.08 21.09 3,783,739 -0.07(-0.33%)
Jul 06, 2004 21.12 21.20 21.00 21.16 3,757,018 -0.03(-0.15%)
Jul 02, 2004 21.27 21.33 21.11 21.19 1,888,150 -0.13(-0.60%)
Jul 01, 2004 21.27 21.41 21.27 21.32 5,450,679 +0.10(+0.48%)
Jun 30, 2004 21.22 21.29 21.09 21.22 4,004,125 -0.05(-0.26%)
Jun 29, 2004 20.97 21.34 20.95 21.27 4,506,603 +0.30(+1.45%)
Jun 28, 2004 20.95 21.03 20.91 20.97 3,300,269 +0.15(+0.71%)
Jun 25, 2004 21.08 21.12 20.82 20.82 4,931,396 -0.29(-1.39%)
Jun 24, 2004 21.11 21.16 21.02 21.11 2,934,705 -0.09(-0.45%)
Jun 23, 2004 21.22 21.32 21.15 21.21 4,293,656 -0.09(-0.44%)
Jun 22, 2004 21.13 21.43 21.07 21.30 3,705,227 +0.15(+0.69%)
Jun 21, 2004 21.13 21.24 21.11 21.16 2,468,039 -0.04(-0.17%)
Jun 18, 2004 21.18 21.32 21.11 21.19 2,334,155 +0.01(+0.05%)
Jun 17, 2004 21.18 21.38 21.15 21.18 3,848,753 -0.04(-0.20%)
Jun 16, 2004 21.14 21.24 21.12 21.22 3,091,179 +0.10(+0.48%)
Jun 15, 2004 21.12 21.19 21.05 21.12 3,103,300 +0.03(+0.16%)
Jun 14, 2004 20.98 21.10 20.97 21.09 3,326,715 -0.02(-0.09%)
Jun 10, 2004 21.02 21.14 21.00 21.11 2,796,689 +0.01(+0.07%)
Jun 09, 2004 20.97 21.14 20.96 21.09 3,979,056 +0.12(+0.59%)
Jun 08, 2004 20.78 21.00 20.71 20.97 3,594,483 +0.06(+0.30%)
Jun 07, 2004 20.67 20.91 20.67 20.91 2,959,774 +0.25(+1.19%)
Jun 04, 2004 20.80 20.84 20.53 20.66 4,354,813 -0.05(-0.23%)
Jun 03, 2004 20.73 20.83 20.69 20.71 3,609,359 -0.13(-0.64%)
Jun 02, 2004 20.98 21.04 20.72 20.84 3,032,776 -0.04(-0.21%)
Jun 01, 2004 20.79 20.92 20.65 20.89 3,631,673 +0.12(+0.59%)
May 28, 2004 20.90 20.90 20.69 20.76 3,680,434 -0.12(-0.56%)
May 27, 2004 21.01 21.24 20.88 20.88 5,223,682 -0.13(-0.64%)
May 26, 2004 20.75 21.05 20.62 21.01 4,082,361 +0.27(+1.28%)
May 25, 2004 20.63 20.80 20.46 20.75 4,680,983 +0.13(+0.63%)
May 24, 2004 20.87 20.97 20.60 20.62 3,928,367 -0.16(-0.75%)
May 21, 2004 20.51 20.89 20.40 20.77 5,927,537 +0.46(+2.25%)
May 20, 2004 20.24 20.40 20.15 20.32 3,447,376 +0.02(+0.11%)
May 19, 2004 20.42 20.52 20.30 20.30 3,581,811 -0.09(-0.43%)
May 18, 2004 20.46 20.56 20.32 20.38 2,964,182 -0.01(-0.04%)
May 17, 2004 20.15 20.62 20.14 20.39 4,366,108 +0.15(+0.75%)
May 14, 2004 20.31 20.46 20.02 20.24 6,797,784 -0.09(-0.43%)
May 13, 2004 20.67 20.75 20.29 20.32 5,599,714 -0.33(-1.62%)
May 12, 2004 20.64 20.73 20.45 20.66 3,967,210 -0.06(-0.28%)
May 11, 2004 20.80 20.80 20.46 20.72 4,677,953 +0.02(+0.10%)
May 10, 2004 20.85 21.01 20.64 20.69 4,878,228 -0.22(-1.08%)
May 07, 2004 21.18 21.27 20.83 20.92 4,429,468 -0.31(-1.47%)
May 06, 2004 21.16 21.30 20.97 21.23 4,842,691 -0.03(-0.15%)
May 05, 2004 21.26 21.33 21.11 21.26 4,788,421 -0.05(-0.26%)
May 04, 2004 21.30 21.42 21.14 21.32 7,885,660 -0.07(-0.32%)
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.