Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.95 25.11 24.95 25.02 5,505,400 +0.07(+0.28%)
Dec 30, 2003 24.99 25.10 24.82 24.95 4,399,400 -0.04(-0.14%)
Dec 29, 2003 24.57 24.99 24.57 24.99 4,568,400 +0.34(+1.38%)
Dec 26, 2003 24.59 24.68 24.52 24.65 1,961,800 +0.06(+0.26%)
Dec 24, 2003 24.62 24.68 24.50 24.59 2,964,800 -0.09(-0.34%)
Dec 23, 2003 24.60 24.71 24.51 24.67 6,008,200 +0.11(+0.43%)
Dec 22, 2003 24.60 24.93 24.48 24.57 9,572,600 -0.03(-0.12%)
Dec 19, 2003 24.90 25.07 24.28 24.59 19,924,200 -0.55(-2.21%)
Dec 18, 2003 26.25 26.45 24.93 25.15 32,203,000 -1.79(-6.64%)
Dec 17, 2003 26.65 26.96 26.64 26.94 5,773,000 +0.36(+1.35%)
Dec 16, 2003 26.79 26.86 26.45 26.58 5,375,000 -0.20(-0.75%)
Dec 15, 2003 26.80 26.96 26.69 26.78 3,659,000 -0.02(-0.09%)
Dec 12, 2003 26.48 26.93 26.35 26.80 3,368,200 +0.50(+1.92%)
Dec 11, 2003 26.25 26.45 26.23 26.30 4,045,000 -0.00(-0.02%)
Dec 10, 2003 26.47 26.50 26.18 26.30 4,919,200 -0.16(-0.60%)
Dec 09, 2003 26.82 26.88 26.47 26.46 7,443,800 -0.33(-1.23%)
Dec 08, 2003 26.89 26.93 26.59 26.80 4,634,800 -0.13(-0.50%)
Dec 05, 2003 26.74 27.00 26.74 26.93 3,885,800 +0.08(+0.30%)
Dec 04, 2003 26.53 26.85 26.52 26.85 6,726,400 +0.35(+1.32%)
Dec 03, 2003 26.52 26.70 26.34 26.50 6,526,200 -0.02(-0.08%)
Dec 02, 2003 26.43 26.59 26.39 26.52 3,480,600 +0.07(+0.26%)
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.