Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.68 18.84 18.66 18.73 1,933,385 +0.06(+0.31%)
Nov 26, 2003 18.70 18.71 18.60 18.67 5,591,066 -0.03(-0.15%)
Nov 25, 2003 18.70 18.89 18.66 18.70 7,495,863 -0.01(-0.06%)
Nov 24, 2003 18.59 18.73 18.55 18.71 6,704,346 +0.21(+1.12%)
Nov 21, 2003 18.53 18.53 18.42 18.51 4,261,968 +0.04(+0.19%)
Nov 20, 2003 18.37 18.58 18.37 18.47 8,137,148 +0.03(+0.14%)
Nov 19, 2003 18.32 18.57 18.30 18.45 9,763,064 +0.10(+0.52%)
Nov 18, 2003 18.57 18.63 18.35 18.35 7,690,659 -0.24(-1.29%)
Nov 17, 2003 18.66 18.70 18.11 18.59 6,857,380 +0.00(+0.00%)
Nov 14, 2003 18.85 18.86 18.57 18.59 6,416,777 -0.25(-1.33%)
Nov 13, 2003 18.78 18.91 18.67 18.84 6,178,257 +0.03(+0.15%)
Nov 12, 2003 18.64 18.88 18.61 18.81 8,124,815 +0.14(+0.75%)
Nov 11, 2003 18.53 18.67 18.57 18.67 6,473,674 +0.14(+0.75%)
Nov 10, 2003 18.68 18.76 18.46 18.53 4,799,549 -0.06(-0.31%)
Nov 07, 2003 18.64 18.87 18.56 18.59 7,285,651 -0.07(-0.36%)
Nov 06, 2003 18.73 18.73 18.54 18.66 7,473,440 -0.03(-0.15%)
Nov 05, 2003 19.07 19.12 18.64 18.68 9,774,836 -0.33(-1.75%)
Nov 04, 2003 18.98 19.11 18.98 19.02 8,110,521 +0.04(+0.19%)
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.