Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.63 19.79 19.58 19.76 3,808,235 +0.10(+0.52%)
Aug 30, 2004 19.68 19.78 19.65 19.66 1,933,088 -0.08(-0.43%)
Aug 27, 2004 19.71 19.78 19.66 19.74 1,892,092 +0.00(+0.00%)
Aug 26, 2004 19.62 19.77 19.62 19.74 2,787,987 +0.04(+0.19%)
Aug 25, 2004 19.50 19.73 19.44 19.70 2,966,455 +0.18(+0.92%)
Aug 24, 2004 19.59 19.63 19.45 19.52 2,248,482 +0.01(+0.04%)
Aug 23, 2004 19.36 19.59 19.26 19.52 5,744,056 +0.25(+1.29%)
Aug 20, 2004 19.00 19.30 18.95 19.27 3,132,624 +0.29(+1.50%)
Aug 19, 2004 19.01 19.02 18.81 18.98 3,829,280 -0.09(-0.48%)
Aug 18, 2004 18.89 19.08 18.86 19.07 4,205,621 +0.19(+0.99%)
Aug 17, 2004 19.08 19.12 18.84 18.89 3,980,144 -0.12(-0.64%)
Aug 16, 2004 18.98 19.20 18.88 19.01 3,592,324 +0.08(+0.43%)
Aug 13, 2004 19.06 19.10 18.84 18.93 3,144,923 -0.09(-0.48%)
Aug 12, 2004 19.04 19.15 18.96 19.02 3,316,832 -0.08(-0.44%)
Aug 11, 2004 19.11 19.19 18.79 19.10 7,638,062 -0.01(-0.04%)
Aug 10, 2004 18.93 19.12 18.87 19.11 3,604,349 +0.25(+1.32%)
Aug 09, 2004 18.92 19.00 18.73 18.86 3,668,849 -0.07(-0.39%)
Aug 06, 2004 19.06 19.17 18.84 18.93 3,541,489 -0.18(-0.96%)
Aug 05, 2004 19.34 19.34 19.06 19.12 2,765,302 -0.21(-1.08%)
Aug 04, 2004 19.38 19.39 19.22 19.33 4,646,189 -0.05(-0.28%)
Aug 03, 2004 19.46 19.56 19.36 19.38 2,888,836 -0.14(-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.