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 (%)
May 30, 2003 21.45 21.70 21.45 21.64 4,807,429 +0.17(+0.81%)
May 29, 2003 21.29 21.58 21.29 21.47 5,768,584 +0.08(+0.36%)
May 28, 2003 21.41 21.44 21.31 21.39 4,757,016 +0.01(+0.07%)
May 27, 2003 21.27 21.43 21.24 21.38 5,850,678 +0.03(+0.15%)
May 23, 2003 21.36 21.42 21.24 21.34 3,279,608 -0.03(-0.15%)
May 22, 2003 21.27 21.46 21.24 21.38 3,890,902 +0.16(+0.75%)
May 21, 2003 21.49 21.50 21.20 21.22 7,072,990 -0.25(-1.18%)
May 20, 2003 21.42 21.53 21.33 21.47 8,544,888 +0.24(+1.11%)
May 19, 2003 21.26 21.26 21.05 21.24 4,468,862 -0.03(-0.12%)
May 16, 2003 21.09 21.28 21.08 21.26 4,092,279 +0.08(+0.39%)
May 15, 2003 20.97 21.24 20.91 21.18 4,726,988 +0.21(+0.99%)
May 14, 2003 20.89 21.05 20.87 20.97 4,650,405 +0.14(+0.66%)
May 13, 2003 21.14 21.14 20.79 20.83 4,816,244 -0.34(-1.63%)
May 12, 2003 20.81 21.18 20.72 21.18 5,427,263 +0.35(+1.69%)
May 09, 2003 20.71 20.86 20.63 20.83 3,655,365 +0.14(+0.68%)
May 08, 2003 20.69 20.82 20.61 20.68 4,874,647 -0.28(-1.33%)
May 07, 2003 20.80 21.05 20.80 20.96 4,418,174 +0.07(+0.35%)
May 06, 2003 20.87 20.92 20.69 20.89 6,003,846 -0.02(-0.09%)
May 05, 2003 20.72 20.91 20.60 20.91 4,676,024 +0.16(+0.79%)
May 02, 2003 20.65 20.75 20.41 20.75 4,589,248 +0.09(+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.