Skip to main content

Colgate-Palmolive (NY: CL )

102.37 -0.81 (-0.79%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 18.51 18.55 18.16 18.26 3,807,155 -0.17(-0.94%)
Feb 27, 2003 18.50 18.66 18.31 18.44 3,135,256 -0.01(-0.04%)
Feb 26, 2003 18.50 18.55 18.35 18.44 3,293,107 -0.06(-0.31%)
Feb 25, 2003 18.28 18.51 18.11 18.50 4,021,204 +0.22(+1.19%)
Feb 24, 2003 18.51 18.52 18.27 18.28 2,759,499 -0.23(-1.24%)
Feb 21, 2003 18.33 18.64 18.25 18.51 3,647,651 +0.34(+1.86%)
Feb 20, 2003 18.30 18.39 18.12 18.18 3,815,695 -0.16(-0.85%)
Feb 19, 2003 18.42 18.53 18.22 18.33 2,888,975 -0.15(-0.83%)
Feb 18, 2003 18.44 18.57 18.38 18.48 3,560,324 +0.07(+0.37%)
Feb 14, 2003 18.29 18.41 18.02 18.41 3,252,886 +0.13(+0.69%)
Feb 13, 2003 18.21 18.40 17.88 18.29 3,741,591 +0.08(+0.42%)
Feb 12, 2003 18.37 18.40 18.15 18.21 3,848,477 -0.16(-0.87%)
Feb 11, 2003 18.79 18.83 18.29 18.37 4,037,733 -0.32(-1.73%)
Feb 10, 2003 18.73 18.84 18.48 18.69 3,892,004 +0.11(+0.59%)
Feb 07, 2003 18.73 18.80 18.55 18.59 3,831,673 -0.08(-0.43%)
Feb 06, 2003 18.69 18.69 18.51 18.67 4,074,372 -0.03(-0.16%)
Feb 05, 2003 18.86 18.96 18.66 18.69 5,661,973 -0.25(-1.32%)
Feb 04, 2003 18.57 18.97 18.37 18.95 10,199,155 +0.52(+2.84%)
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.