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 (%)
Jul 30, 2004 19.25 19.32 19.06 19.31 4,594,206 -0.03(-0.17%)
Jul 29, 2004 19.46 19.46 19.24 19.34 4,183,188 -0.06(-0.30%)
Jul 28, 2004 19.18 19.46 19.05 19.40 6,782,357 +0.14(+0.74%)
Jul 27, 2004 19.20 19.34 19.03 19.26 4,792,553 +0.13(+0.68%)
Jul 26, 2004 19.16 19.25 18.95 19.13 8,949,570 +0.02(+0.11%)
Jul 23, 2004 19.48 19.56 18.98 19.11 8,234,971 -0.44(-2.25%)
Jul 22, 2004 19.75 19.75 19.46 19.55 8,106,321 -0.42(-2.09%)
Jul 21, 2004 20.07 20.30 19.69 19.96 17,324,486 -0.59(-2.86%)
Jul 20, 2004 20.34 20.55 20.29 20.55 5,990,622 +0.18(+0.87%)
Jul 19, 2004 20.48 20.55 20.33 20.38 2,527,819 -0.07(-0.34%)
Jul 16, 2004 20.65 20.65 20.29 20.44 4,494,206 -0.21(-1.02%)
Jul 15, 2004 20.65 20.68 20.52 20.65 3,460,324 +0.00(+0.02%)
Jul 14, 2004 20.80 20.88 20.58 20.65 3,575,751 -0.21(-1.03%)
Jul 13, 2004 20.79 20.92 20.79 20.87 2,557,295 -0.07(-0.31%)
Jul 12, 2004 20.93 21.00 20.80 20.93 2,021,208 -0.04(-0.17%)
Jul 09, 2004 21.06 21.13 20.92 20.97 2,603,301 -0.11(-0.52%)
Jul 08, 2004 21.05 21.22 21.05 21.08 3,153,713 -0.01(-0.07%)
Jul 07, 2004 21.14 21.30 21.08 21.09 3,783,739 -0.07(-0.33%)
Jul 06, 2004 21.12 21.20 21.00 21.16 3,757,018 -0.03(-0.15%)
Jul 02, 2004 21.27 21.33 21.11 21.19 1,888,150 -0.13(-0.60%)
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.