Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.48 19.64 19.43 19.60 3,838,560 +0.10(+0.52%)
Aug 30, 2004 19.52 19.62 19.50 19.50 1,948,481 -0.08(-0.43%)
Aug 27, 2004 19.55 19.62 19.50 19.58 1,907,159 +0.00(+0.00%)
Aug 26, 2004 19.46 19.61 19.46 19.58 2,810,187 +0.04(+0.19%)
Aug 25, 2004 19.35 19.57 19.28 19.55 2,990,077 +0.18(+0.92%)
Aug 24, 2004 19.44 19.48 19.30 19.37 2,266,387 +0.01(+0.04%)
Aug 23, 2004 19.21 19.44 19.11 19.36 5,789,796 +0.25(+1.29%)
Aug 20, 2004 18.85 19.15 18.80 19.12 3,157,570 +0.28(+1.50%)
Aug 19, 2004 18.86 18.87 18.66 18.83 3,859,772 -0.09(-0.48%)
Aug 18, 2004 18.74 18.93 18.71 18.92 4,239,110 +0.19(+0.99%)
Aug 17, 2004 18.93 18.97 18.69 18.74 4,011,838 -0.12(-0.64%)
Aug 16, 2004 18.83 19.05 18.73 18.86 3,620,930 +0.08(+0.43%)
Aug 13, 2004 18.91 18.95 18.69 18.78 3,169,966 -0.09(-0.48%)
Aug 12, 2004 18.89 19.00 18.81 18.87 3,343,244 -0.08(-0.44%)
Aug 11, 2004 18.96 19.04 18.64 18.95 7,698,884 -0.01(-0.04%)
Aug 10, 2004 18.79 18.97 18.72 18.96 3,633,051 +0.25(+1.32%)
Aug 09, 2004 18.77 18.85 18.58 18.71 3,698,065 -0.07(-0.39%)
Aug 06, 2004 18.91 19.01 18.69 18.79 3,569,690 -0.18(-0.96%)
Aug 05, 2004 19.19 19.19 18.91 18.97 2,787,322 -0.21(-1.08%)
Aug 04, 2004 19.23 19.24 19.07 19.17 4,683,187 -0.05(-0.28%)
Aug 03, 2004 19.31 19.41 19.21 19.23 2,911,840 -0.13(-0.69%)
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.