Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.34 20.71 20.31 20.45 5,647,033 +0.05(+0.23%)
Sep 29, 2003 20.31 20.45 20.23 20.40 4,859,914 +0.17(+0.83%)
Sep 26, 2003 20.38 20.45 20.19 20.23 3,437,086 -0.15(-0.74%)
Sep 25, 2003 20.29 20.48 20.29 20.38 7,596,793 +0.05(+0.25%)
Sep 24, 2003 20.28 20.50 20.34 20.33 6,593,762 +0.05(+0.25%)
Sep 23, 2003 20.14 20.34 20.14 20.28 4,315,216 +0.22(+1.11%)
Sep 22, 2003 20.22 20.22 19.94 20.06 3,995,449 -0.19(-0.96%)
Sep 19, 2003 20.01 20.25 20.01 20.25 5,134,586 +0.18(+0.91%)
Sep 18, 2003 20.13 20.21 19.99 20.07 7,907,541 -0.12(-0.62%)
Sep 17, 2003 20.31 20.31 20.16 20.19 3,144,377 -0.16(-0.77%)
Sep 16, 2003 20.25 20.39 20.12 20.35 4,168,178 +0.10(+0.49%)
Sep 15, 2003 20.36 20.42 20.22 20.25 5,531,425 -0.28(-1.37%)
Sep 12, 2003 20.58 20.63 20.40 20.53 3,419,868 -0.12(-0.58%)
Sep 11, 2003 20.54 20.85 20.54 20.65 3,747,561 +0.15(+0.73%)
Sep 10, 2003 20.43 20.71 20.43 20.50 3,527,004 +0.03(+0.16%)
Sep 09, 2003 20.67 20.69 20.47 20.47 3,250,966 -0.20(-0.96%)
Sep 08, 2003 20.54 20.67 20.45 20.67 4,250,170 +0.10(+0.46%)
Sep 05, 2003 20.54 20.60 20.43 20.57 3,773,252 -0.03(-0.12%)
Sep 04, 2003 20.69 20.89 20.57 20.60 3,278,023 -0.09(-0.44%)
Sep 03, 2003 20.60 20.84 20.56 20.69 4,924,687 +0.16(+0.80%)
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.