Colgate-Palmolive (NY: CL )

77.96 +0.21 (+0.27%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.02 19.68 19.32 19.58 11,686,279 +0.56(+2.94%)
Oct 30, 2003 19.26 19.28 18.96 19.02 8,147,369 -0.20(-1.05%)
Oct 29, 2003 18.78 19.26 18.76 19.23 12,593,142 +0.39(+2.07%)
Oct 28, 2003 18.91 18.94 18.60 18.84 14,787,375 +0.03(+0.14%)
Oct 27, 2003 19.04 19.22 18.69 18.81 18,120,142 -0.28(-1.47%)
Oct 24, 2003 19.58 19.58 18.89 19.09 21,173,708 -0.49(-2.52%)
Oct 23, 2003 19.97 20.91 19.51 19.58 29,593,490 -1.68(-7.91%)
Oct 22, 2003 21.10 21.27 20.94 21.27 4,939,808 +0.06(+0.26%)
Oct 21, 2003 21.21 21.30 21.11 21.21 3,844,456 +0.09(+0.42%)
Oct 20, 2003 21.12 21.15 21.01 21.12 5,158,715 +0.01(+0.04%)
Oct 17, 2003 21.25 21.27 20.99 21.12 5,628,578 -0.24(-1.14%)
Oct 16, 2003 21.50 21.53 21.24 21.36 5,076,692 -0.22(-1.04%)
Oct 15, 2003 21.45 21.62 21.41 21.58 4,829,539 +0.13(+0.62%)
Oct 14, 2003 21.52 21.52 21.37 21.45 4,106,548 +0.07(+0.31%)
Oct 13, 2003 21.32 21.54 21.30 21.38 3,022,604 +0.07(+0.31%)
Oct 10, 2003 21.26 21.39 21.20 21.32 2,547,309 +0.09(+0.43%)
Oct 09, 2003 21.36 21.45 21.04 21.23 4,776,578 -0.06(-0.26%)
Oct 08, 2003 21.34 21.34 21.16 21.28 3,029,394 -0.06(-0.26%)
Oct 07, 2003 21.17 21.41 21.17 21.34 3,588,884 +0.10(+0.45%)
Oct 06, 2003 21.15 21.30 21.12 21.24 3,051,936 +0.13(+0.61%)
Oct 03, 2003 21.16 21.37 21.15 21.11 6,019,406 +0.04(+0.19%)
Oct 02, 2003 21.01 21.16 21.01 21.07 5,726,896 +0.10(+0.46%)
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.