Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.52 16.52 16.34 16.40 11,132,487 -0.12(-0.70%)
Sep 29, 2004 16.47 16.59 16.44 16.52 11,207,418 +0.05(+0.33%)
Sep 28, 2004 16.44 16.57 16.41 16.46 16,874,350 +0.04(+0.27%)
Sep 27, 2004 16.48 16.53 16.39 16.42 12,731,933 +0.03(+0.18%)
Sep 24, 2004 16.64 16.67 16.35 16.39 19,522,278 -0.24(-1.42%)
Sep 23, 2004 16.68 16.83 16.59 16.63 20,298,310 -0.02(-0.11%)
Sep 22, 2004 16.68 16.75 16.63 16.64 27,171,300 -0.08(-0.48%)
Sep 21, 2004 17.53 17.53 16.61 16.72 53,525,248 -0.78(-4.48%)
Sep 20, 2004 17.98 17.98 17.46 17.51 43,634,908 -2.21(-11.23%)
Sep 17, 2004 19.80 19.87 19.70 19.72 6,117,619 +0.01(+0.06%)
Sep 16, 2004 19.73 19.80 19.63 19.71 2,163,632 -0.03(-0.13%)
Sep 15, 2004 19.73 19.78 19.61 19.74 3,319,828 +0.01(+0.04%)
Sep 14, 2004 19.78 19.83 19.57 19.73 3,991,728 -0.04(-0.22%)
Sep 13, 2004 19.71 19.99 19.66 19.77 5,243,516 +0.03(+0.13%)
Sep 10, 2004 19.64 19.77 19.59 19.75 2,134,982 +0.07(+0.33%)
Sep 09, 2004 19.84 19.84 19.65 19.68 2,432,227 -0.10(-0.51%)
Sep 08, 2004 19.96 19.96 19.76 19.78 4,083,463 -0.18(-0.91%)
Sep 07, 2004 19.96 20.02 19.89 19.96 2,455,643 +0.05(+0.27%)
Sep 03, 2004 19.92 20.06 19.89 19.91 2,612,116 +0.01(+0.05%)
Sep 02, 2004 19.78 19.99 19.70 19.90 4,485,942 +0.16(+0.79%)
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.