Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.