Colgate-Palmolive (NY: CL )

78.88 -1.00 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 26.83 27.05 26.76 27.00 2,786,800 +0.14(+0.52%)
Aug 30, 2004 26.89 27.02 26.86 26.86 1,414,600 -0.12(-0.43%)
Aug 27, 2004 26.93 27.02 26.86 26.98 1,384,600 +0.00(+0.00%)
Aug 26, 2004 26.81 27.02 26.80 26.98 2,040,200 +0.05(+0.19%)
Aug 25, 2004 26.65 26.95 26.56 26.93 2,170,800 +0.25(+0.92%)
Aug 24, 2004 26.77 26.82 26.58 26.68 1,645,400 +0.01(+0.04%)
Aug 23, 2004 26.45 26.77 26.32 26.67 4,203,400 +0.34(+1.29%)
Aug 20, 2004 25.96 26.38 25.89 26.33 2,292,400 +0.39(+1.50%)
Aug 19, 2004 25.98 26.00 25.70 25.94 2,802,200 -0.12(-0.48%)
Aug 18, 2004 25.82 26.07 25.77 26.07 3,077,600 +0.26(+0.99%)
Aug 17, 2004 26.07 26.12 25.75 25.81 2,912,600 -0.17(-0.64%)
Aug 16, 2004 25.93 26.24 25.80 25.98 2,628,800 +0.11(+0.43%)
Aug 13, 2004 26.05 26.09 25.75 25.86 2,301,400 -0.12(-0.48%)
Aug 12, 2004 26.02 26.17 25.91 25.99 2,427,200 -0.12(-0.44%)
Aug 11, 2004 26.11 26.22 25.68 26.11 5,589,400 -0.01(-0.04%)
Aug 10, 2004 25.88 26.12 25.79 26.11 2,637,600 +0.34(+1.32%)
Aug 09, 2004 25.85 25.96 25.59 25.77 2,684,800 -0.10(-0.39%)
Aug 06, 2004 26.05 26.19 25.75 25.88 2,591,600 -0.25(-0.96%)
Aug 05, 2004 26.43 26.43 26.05 26.12 2,023,600 -0.29(-1.08%)
Aug 04, 2004 26.48 26.50 26.27 26.41 3,400,000 -0.07(-0.28%)
Aug 03, 2004 26.59 26.73 26.45 26.48 2,114,000 -0.19(-0.69%)
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.