Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.75 16.76 16.58 16.63 10,975,510 -0.12(-0.70%)
Sep 29, 2004 16.71 16.83 16.67 16.75 11,049,384 +0.06(+0.33%)
Sep 28, 2004 16.68 16.81 16.64 16.70 16,636,408 +0.04(+0.27%)
Sep 27, 2004 16.72 16.77 16.62 16.65 12,552,402 +0.03(+0.18%)
Sep 24, 2004 16.87 16.91 16.59 16.62 19,247,000 -0.24(-1.42%)
Sep 23, 2004 16.92 17.07 16.83 16.86 20,012,088 -0.02(-0.11%)
Sep 22, 2004 16.92 16.99 16.86 16.88 26,788,164 -0.08(-0.48%)
Sep 21, 2004 17.78 17.78 16.85 16.96 52,770,500 -0.80(-4.48%)
Sep 20, 2004 18.23 18.23 17.71 17.76 43,019,620 -2.25(-11.23%)
Sep 17, 2004 20.08 20.15 19.99 20.00 6,031,356 +0.01(+0.06%)
Sep 16, 2004 20.01 20.08 19.91 19.99 2,133,123 -0.03(-0.13%)
Sep 15, 2004 20.01 20.07 19.89 20.02 3,273,016 +0.01(+0.04%)
Sep 14, 2004 20.07 20.11 19.85 20.01 3,935,441 -0.04(-0.22%)
Sep 13, 2004 19.99 20.28 19.94 20.06 5,169,579 +0.03(+0.13%)
Sep 10, 2004 19.92 20.06 19.87 20.03 2,104,877 +0.07(+0.33%)
Sep 09, 2004 20.12 20.13 19.93 19.96 2,397,930 -0.10(-0.51%)
Sep 08, 2004 20.25 20.25 20.04 20.07 4,025,883 -0.18(-0.91%)
Sep 07, 2004 20.25 20.30 20.18 20.25 2,421,016 +0.06(+0.27%)
Sep 03, 2004 20.21 20.34 20.17 20.20 2,575,283 +0.01(+0.05%)
Sep 02, 2004 20.07 20.27 19.99 20.18 4,422,687 +0.16(+0.79%)
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.