Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.84 20.19 19.80 19.94 5,791,187 +0.05(+0.23%)
Sep 29, 2003 19.80 19.94 19.72 19.89 4,983,975 +0.16(+0.83%)
Sep 26, 2003 19.88 19.94 19.69 19.73 3,524,827 -0.15(-0.74%)
Sep 25, 2003 19.78 19.97 19.78 19.88 7,790,719 +0.05(+0.25%)
Sep 24, 2003 19.78 19.99 19.83 19.83 6,762,084 +0.05(+0.25%)
Sep 23, 2003 19.64 19.83 19.64 19.78 4,425,373 +0.22(+1.11%)
Sep 22, 2003 19.71 19.71 19.44 19.56 4,097,443 -0.19(-0.96%)
Sep 19, 2003 19.52 19.75 19.52 19.75 5,265,658 +0.18(+0.91%)
Sep 18, 2003 19.62 19.71 19.49 19.57 8,109,400 -0.12(-0.62%)
Sep 17, 2003 19.80 19.80 19.66 19.69 3,224,644 -0.15(-0.77%)
Sep 16, 2003 19.75 19.88 19.62 19.84 4,274,581 +0.10(+0.49%)
Sep 15, 2003 19.86 19.91 19.71 19.75 5,672,628 -0.27(-1.37%)
Sep 12, 2003 20.07 20.11 19.89 20.02 3,507,169 -0.12(-0.58%)
Sep 11, 2003 20.03 20.33 20.03 20.14 3,843,227 +0.15(+0.73%)
Sep 10, 2003 19.93 20.19 19.93 19.99 3,617,039 +0.03(+0.16%)
Sep 09, 2003 20.15 20.18 19.96 19.96 3,333,954 -0.19(-0.96%)
Sep 08, 2003 20.03 20.15 19.94 20.15 4,358,666 +0.09(+0.46%)
Sep 05, 2003 20.03 20.09 19.92 20.06 3,869,573 -0.02(-0.12%)
Sep 04, 2003 20.18 20.37 20.06 20.09 3,361,702 -0.09(-0.44%)
Sep 03, 2003 20.09 20.32 20.04 20.18 5,050,402 +0.16(+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.