Colgate-Palmolive (NY: CL )

78.03 -0.11 (-0.13%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.27 19.44 19.26 19.33 1,873,476 +0.06(+0.31%)
Nov 26, 2003 19.30 19.31 19.20 19.27 5,417,818 -0.03(-0.15%)
Nov 25, 2003 19.30 19.49 19.26 19.30 7,263,592 -0.01(-0.06%)
Nov 24, 2003 19.18 19.33 19.14 19.31 6,496,602 +0.21(+1.12%)
Nov 21, 2003 19.13 19.13 19.01 19.10 4,129,905 +0.04(+0.19%)
Nov 20, 2003 18.96 19.18 18.96 19.06 7,885,006 +0.03(+0.14%)
Nov 19, 2003 18.91 19.16 18.89 19.04 9,460,541 +0.10(+0.53%)
Nov 18, 2003 19.16 19.23 18.93 18.94 7,452,352 -0.25(-1.29%)
Nov 17, 2003 19.25 19.30 18.69 19.18 6,644,894 +0.00(+0.00%)
Nov 14, 2003 19.46 19.46 19.17 19.18 6,217,943 -0.26(-1.33%)
Nov 13, 2003 19.39 19.51 19.27 19.44 5,986,814 +0.03(+0.15%)
Nov 12, 2003 19.24 19.48 19.21 19.41 7,873,056 +0.14(+0.75%)
Nov 11, 2003 19.12 19.27 19.16 19.27 6,273,078 +0.14(+0.75%)
Nov 10, 2003 19.27 19.36 19.05 19.12 4,650,828 -0.06(-0.31%)
Nov 07, 2003 19.24 19.48 19.16 19.18 7,059,894 -0.07(-0.36%)
Nov 06, 2003 19.33 19.33 19.14 19.25 7,241,864 -0.03(-0.15%)
Nov 05, 2003 19.68 19.73 19.23 19.28 9,471,948 -0.34(-1.75%)
Nov 04, 2003 19.59 19.72 19.59 19.62 7,859,205 +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.