Colgate-Palmolive (NY: CL )

72.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 27.80 28.30 27.75 27.95 4,132,400 +0.07(+0.23%)
Sep 29, 2003 27.75 27.94 27.64 27.88 3,556,400 +0.23(+0.83%)
Sep 26, 2003 27.86 27.95 27.59 27.65 2,515,200 -0.21(-0.74%)
Sep 25, 2003 27.73 27.98 27.72 27.86 5,559,200 +0.07(+0.25%)
Sep 24, 2003 27.71 28.02 27.79 27.79 4,825,200 +0.07(+0.25%)
Sep 23, 2003 27.52 27.80 27.52 27.71 3,157,800 +0.30(+1.11%)
Sep 22, 2003 27.62 27.62 27.25 27.41 2,923,800 -0.27(-0.96%)
Sep 19, 2003 27.35 27.68 27.35 27.68 3,757,400 +0.25(+0.91%)
Sep 18, 2003 27.50 27.62 27.32 27.43 5,786,600 -0.17(-0.62%)
Sep 17, 2003 27.75 27.75 27.55 27.59 2,301,000 -0.21(-0.77%)
Sep 16, 2003 27.68 27.86 27.50 27.81 3,050,200 +0.13(+0.49%)
Sep 15, 2003 27.82 27.91 27.62 27.68 4,047,800 -0.38(-1.37%)
Sep 12, 2003 28.12 28.18 27.88 28.06 2,502,600 -0.17(-0.58%)
Sep 11, 2003 28.07 28.49 28.07 28.23 2,742,400 +0.21(+0.73%)
Sep 10, 2003 27.93 28.30 27.93 28.02 2,581,000 +0.04(+0.16%)
Sep 09, 2003 28.25 28.27 27.98 27.98 2,379,000 -0.27(-0.96%)
Sep 08, 2003 28.07 28.25 27.95 28.25 3,110,200 +0.13(+0.46%)
Sep 05, 2003 28.07 28.15 27.91 28.11 2,761,200 -0.04(-0.12%)
Sep 04, 2003 28.28 28.55 28.11 28.15 2,398,800 -0.12(-0.44%)
Sep 03, 2003 28.15 28.48 28.09 28.27 3,603,800 +0.22(+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.