Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.47 20.84 20.43 20.58 5,611,739 +0.05(+0.23%)
Sep 29, 2003 20.43 20.57 20.35 20.53 4,829,539 +0.17(+0.83%)
Sep 26, 2003 20.51 20.58 20.32 20.36 3,415,605 -0.15(-0.74%)
Sep 25, 2003 20.42 20.60 20.41 20.51 7,549,312 +0.05(+0.25%)
Sep 24, 2003 20.41 20.63 20.46 20.46 6,552,551 +0.05(+0.25%)
Sep 23, 2003 20.27 20.47 20.27 20.41 4,288,246 +0.22(+1.11%)
Sep 22, 2003 20.34 20.34 20.07 20.18 3,970,477 -0.20(-0.96%)
Sep 19, 2003 20.14 20.38 20.14 20.38 5,102,494 +0.18(+0.91%)
Sep 18, 2003 20.25 20.34 20.11 20.20 7,858,118 -0.13(-0.62%)
Sep 17, 2003 20.43 20.43 20.28 20.32 3,124,724 -0.16(-0.77%)
Sep 16, 2003 20.38 20.52 20.25 20.48 4,142,127 +0.10(+0.49%)
Sep 15, 2003 20.49 20.55 20.34 20.38 5,496,853 -0.28(-1.37%)
Sep 12, 2003 20.71 20.75 20.53 20.66 3,398,494 -0.12(-0.58%)
Sep 11, 2003 20.67 20.98 20.67 20.78 3,724,139 +0.15(+0.73%)
Sep 10, 2003 20.56 20.84 20.56 20.63 3,504,960 +0.03(+0.16%)
Sep 09, 2003 20.80 20.82 20.60 20.60 3,230,647 -0.20(-0.96%)
Sep 08, 2003 20.67 20.80 20.58 20.80 4,223,606 +0.10(+0.46%)
Sep 05, 2003 20.67 20.73 20.56 20.70 3,749,669 -0.03(-0.12%)
Sep 04, 2003 20.82 21.02 20.70 20.73 3,257,535 -0.09(-0.44%)
Sep 03, 2003 20.73 20.97 20.69 20.82 4,893,908 +0.17(+0.80%)
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.