Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.16	20.24	20.02	20.13	6,084,837	-0.01(-0.04%)
Feb 26, 2004	19.96	20.18	19.95	20.14	4,003,298	+0.17(+0.85%)
Feb 25, 2004	20.13	20.27	19.96	19.96	4,490,074	-0.08(-0.40%)
Feb 24, 2004	20.28	20.31	20.00	20.04	7,057,012	-0.29(-1.41%)
Feb 23, 2004	20.35	20.39	20.23	20.33	6,482,908	-0.01(-0.07%)
Feb 20, 2004	20.56	20.71	20.30	20.35	6,748,472	-0.16(-0.80%)
Feb 19, 2004	20.20	20.65	20.19	20.51	8,513,759	+0.36(+1.80%)
Feb 18, 2004	20.18	20.18	20.09	20.15	3,635,530	+0.05(+0.27%)
Feb 17, 2004	20.11	20.18	20.06	20.09	5,159,219	+0.12(+0.58%)
Feb 13, 2004	20.24	20.24	19.97	19.98	3,303,850	-0.01(-0.05%)
Feb 12, 2004	19.98	20.06	19.96	19.99	3,695,861	-0.00(-0.02%)
Feb 11, 2004	20.06	20.07	19.91	19.99	8,707,973	+0.03(+0.13%)
Feb 10, 2004	19.99	20.24	19.96	19.96	9,164,171	+0.03(+0.15%)
Feb 09, 2004	19.95	19.96	19.71	19.94	6,320,374	+0.04(+0.22%)
Feb 06, 2004	19.84	19.97	19.79	19.89	12,982,896	+0.07(+0.33%)
Feb 05, 2004	19.60	19.86	19.54	19.83	11,107,418	+0.31(+1.60%)
Feb 04, 2004	19.02	19.66	18.91	19.51	19,176,274	+0.69(+3.68%)
Feb 03, 2004	18.27	18.91	18.11	18.82	15,528,622	+0.55(+3.00%)

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.