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 (%)
Aug 29, 2003 20.11 20.22 19.96 20.07 3,563,354 -0.02(-0.09%)
Aug 28, 2003 20.16 20.16 19.96 20.08 3,394,759 -0.01(-0.04%)
Aug 27, 2003 20.15 20.26 19.84 20.09 8,657,835 +0.52(+2.67%)
Aug 26, 2003 19.40 19.63 19.34 19.57 4,336,906 +0.19(+0.96%)
Aug 25, 2003 19.33 19.42 19.22 19.38 3,677,128 +0.02(+0.09%)
Aug 22, 2003 19.71 19.73 19.31 19.37 5,372,717 -0.36(-1.84%)
Aug 21, 2003 19.78 19.89 19.66 19.73 4,068,036 -0.05(-0.24%)
Aug 20, 2003 19.76 19.86 19.66 19.78 3,306,330 +0.01(+0.07%)
Aug 19, 2003 19.89 19.90 19.67 19.76 2,964,182 -0.05(-0.26%)
Aug 18, 2003 19.91 19.95 19.80 19.81 4,078,229 -0.15(-0.75%)
Aug 15, 2003 20.20 20.22 19.93 19.96 3,424,787 -0.28(-1.36%)
Aug 14, 2003 20.27 20.34 20.06 20.24 3,058,672 +0.05(+0.23%)
Aug 13, 2003 20.42 20.42 20.11 20.19 3,038,286 -0.16(-0.77%)
Aug 12, 2003 20.13 20.38 20.01 20.35 4,262,526 +0.29(+1.47%)
Aug 11, 2003 20.02 20.19 20.00 20.05 4,150,956 +0.08(+0.40%)
Aug 08, 2003 19.86 20.00 19.85 19.97 3,029,471 +0.11(+0.55%)
Aug 07, 2003 19.91 19.91 19.71 19.86 3,717,899 -0.05(-0.24%)
Aug 06, 2003 19.71 20.05 19.66 19.91 3,784,015 +0.20(+1.01%)
Aug 05, 2003 19.78 19.90 19.67 19.71 4,148,752 -0.01(-0.06%)
Aug 04, 2003 19.65 19.77 19.44 19.72 4,069,965 +0.01(+0.06%)
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.