Colgate-Palmolive (NY: CL )

70.95 +0.70 (+1.00%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.83 27.05 26.76 27.00 2,786,800 +0.14(+0.52%)
Aug 30, 2004 26.89 27.02 26.86 26.86 1,414,600 -0.12(-0.43%)
Aug 27, 2004 26.93 27.02 26.86 26.98 1,384,600 +0.00(+0.00%)
Aug 26, 2004 26.81 27.02 26.80 26.98 2,040,200 +0.05(+0.19%)
Aug 25, 2004 26.65 26.95 26.56 26.93 2,170,800 +0.25(+0.92%)
Aug 24, 2004 26.77 26.82 26.58 26.68 1,645,400 +0.01(+0.04%)
Aug 23, 2004 26.45 26.77 26.32 26.67 4,203,400 +0.34(+1.29%)
Aug 20, 2004 25.96 26.38 25.89 26.33 2,292,400 +0.39(+1.50%)
Aug 19, 2004 25.98 26.00 25.70 25.94 2,802,200 -0.12(-0.48%)
Aug 18, 2004 25.82 26.07 25.77 26.07 3,077,600 +0.26(+0.99%)
Aug 17, 2004 26.07 26.12 25.75 25.81 2,912,600 -0.17(-0.64%)
Aug 16, 2004 25.93 26.24 25.80 25.98 2,628,800 +0.11(+0.43%)
Aug 13, 2004 26.05 26.09 25.75 25.86 2,301,400 -0.12(-0.48%)
Aug 12, 2004 26.02 26.17 25.91 25.99 2,427,200 -0.12(-0.44%)
Aug 11, 2004 26.11 26.22 25.68 26.11 5,589,400 -0.01(-0.04%)
Aug 10, 2004 25.88 26.12 25.79 26.11 2,637,600 +0.34(+1.32%)
Aug 09, 2004 25.85 25.96 25.59 25.77 2,684,800 -0.10(-0.39%)
Aug 06, 2004 26.05 26.19 25.75 25.88 2,591,600 -0.25(-0.96%)
Aug 05, 2004 26.43 26.43 26.05 26.12 2,023,600 -0.29(-1.08%)
Aug 04, 2004 26.48 26.50 26.27 26.41 3,400,000 -0.07(-0.28%)
Aug 03, 2004 26.59 26.73 26.45 26.48 2,114,000 -0.19(-0.69%)
Aug 02, 2004 26.61 26.78 26.58 26.67 2,739,600 +0.07(+0.26%)
Jul 30, 2004 26.51 26.61 26.26 26.60 3,335,400 -0.04(-0.17%)
Jul 29, 2004 26.80 26.81 26.50 26.64 3,037,000 -0.08(-0.30%)
Jul 28, 2004 26.42 26.80 26.25 26.73 4,924,000 +0.20(+0.74%)
Jul 27, 2004 26.45 26.64 26.21 26.53 3,479,400 +0.18(+0.68%)
Jul 26, 2004 26.39 26.52 26.11 26.35 6,497,400 +0.03(+0.11%)
Jul 23, 2004 26.82 26.95 26.15 26.32 5,978,600 -0.61(-2.25%)
Jul 22, 2004 27.20 27.20 26.80 26.93 5,885,200 -0.57(-2.09%)
Jul 21, 2004 27.65 27.96 27.12 27.50 12,577,600 -0.81(-2.86%)
Jul 20, 2004 28.02 28.31 27.95 28.31 4,349,200 +0.24(+0.87%)
Jul 19, 2004 28.21 28.31 28.00 28.07 1,835,200 -0.09(-0.34%)
Jul 16, 2004 28.45 28.45 27.95 28.16 3,262,800 -0.29(-1.02%)
Jul 15, 2004 28.45 28.48 28.26 28.45 2,512,200 +0.00(+0.02%)
Jul 14, 2004 28.65 28.75 28.34 28.45 2,596,000 -0.29(-1.03%)
Jul 13, 2004 28.63 28.82 28.63 28.74 1,856,600 -0.09(-0.31%)
Jul 12, 2004 28.82 28.93 28.66 28.83 1,467,400 -0.05(-0.17%)
Jul 09, 2004 29.02 29.11 28.82 28.88 1,890,000 -0.15(-0.52%)
Jul 08, 2004 29.00 29.23 29.00 29.03 2,289,600 -0.02(-0.07%)
Jul 07, 2004 29.12 29.34 29.04 29.05 2,747,000 -0.09(-0.33%)
Jul 06, 2004 29.09 29.20 28.93 29.14 2,727,600 -0.05(-0.15%)
Jul 02, 2004 29.30 29.38 29.07 29.19 1,370,800 -0.17(-0.60%)
Jul 01, 2004 29.30 29.48 29.30 29.36 3,957,200 +0.14(+0.48%)
Jun 30, 2004 29.23 29.32 29.05 29.23 2,907,000 -0.07(-0.26%)
Jun 29, 2004 28.89 29.40 28.85 29.30 3,271,800 +0.42(+1.45%)
Jun 28, 2004 28.85 28.97 28.80 28.88 2,396,000 +0.20(+0.71%)
Jun 25, 2004 29.04 29.09 28.68 28.68 3,580,200 -0.40(-1.39%)
Jun 24, 2004 29.07 29.14 28.96 29.08 2,130,600 -0.13(-0.45%)
Jun 23, 2004 29.23 29.36 29.14 29.21 3,117,200 -0.13(-0.44%)
Jun 22, 2004 29.10 29.52 29.02 29.34 2,690,000 +0.20(+0.69%)
Jun 21, 2004 29.10 29.25 29.07 29.14 1,791,800 -0.05(-0.17%)
Jun 18, 2004 29.18 29.36 29.07 29.19 1,694,600 +0.02(+0.05%)
Jun 17, 2004 29.17 29.45 29.13 29.18 2,794,200 -0.06(-0.21%)
Jun 16, 2004 29.12 29.25 29.09 29.23 2,244,200 +0.14(+0.48%)
Jun 15, 2004 29.09 29.19 29.00 29.09 2,253,000 +0.04(+0.15%)
Jun 14, 2004 28.90 29.06 28.89 29.05 2,415,200 -0.02(-0.09%)
Jun 10, 2004 28.95 29.12 28.92 29.07 2,030,400 +0.02(+0.07%)
Jun 09, 2004 28.89 29.12 28.88 29.05 2,888,800 +0.17(+0.59%)
Jun 08, 2004 28.62 28.93 28.53 28.89 2,609,600 +0.09(+0.30%)
Jun 07, 2004 28.46 28.80 28.46 28.80 2,148,800 +0.34(+1.19%)
Jun 04, 2004 28.66 28.71 28.28 28.46 3,161,600 -0.06(-0.23%)
Jun 03, 2004 28.56 28.70 28.50 28.52 2,620,400 -0.19(-0.64%)
Jun 02, 2004 28.89 28.98 28.55 28.71 2,201,800 -0.06(-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.