Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.52 16.52 16.34 16.40 11,132,487 -0.12(-0.70%)
Sep 29, 2004 16.47 16.59 16.44 16.52 11,207,418 +0.05(+0.33%)
Sep 28, 2004 16.44 16.57 16.41 16.46 16,874,350 +0.04(+0.27%)
Sep 27, 2004 16.48 16.53 16.39 16.42 12,731,933 +0.03(+0.18%)
Sep 24, 2004 16.64 16.67 16.35 16.39 19,522,278 -0.24(-1.42%)
Sep 23, 2004 16.68 16.83 16.59 16.63 20,298,310 -0.02(-0.11%)
Sep 22, 2004 16.68 16.75 16.63 16.64 27,171,300 -0.08(-0.48%)
Sep 21, 2004 17.53 17.53 16.61 16.72 53,525,248 -0.78(-4.48%)
Sep 20, 2004 17.98 17.98 17.46 17.51 43,634,908 -2.21(-11.23%)
Sep 17, 2004 19.80 19.87 19.70 19.72 6,117,619 +0.01(+0.06%)
Sep 16, 2004 19.73 19.80 19.63 19.71 2,163,632 -0.03(-0.13%)
Sep 15, 2004 19.73 19.78 19.61 19.74 3,319,828 +0.01(+0.04%)
Sep 14, 2004 19.78 19.83 19.57 19.73 3,991,728 -0.04(-0.22%)
Sep 13, 2004 19.71 19.99 19.66 19.77 5,243,516 +0.03(+0.13%)
Sep 10, 2004 19.64 19.77 19.59 19.75 2,134,982 +0.07(+0.33%)
Sep 09, 2004 19.84 19.84 19.65 19.68 2,432,227 -0.10(-0.51%)
Sep 08, 2004 19.96 19.96 19.76 19.78 4,083,463 -0.18(-0.91%)
Sep 07, 2004 19.96 20.02 19.89 19.96 2,455,643 +0.05(+0.27%)
Sep 03, 2004 19.92 20.06 19.89 19.91 2,612,116 +0.01(+0.05%)
Sep 02, 2004 19.78 19.99 19.70 19.90 4,485,942 +0.16(+0.79%)
Sep 01, 2004 19.57 19.80 19.52 19.74 2,709,637 +0.14(+0.72%)
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%)
Aug 02, 2004 19.32 19.44 19.30 19.36 3,773,546 +0.05(+0.26%)
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%)
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.