Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.99 18.57 17.99 18.48 5,442,690 +0.47(+2.60%)
Jan 30, 2003 18.45 18.45 17.97 18.01 10,062,792 -0.44(-2.36%)
Jan 29, 2003 18.59 18.60 18.25 18.45 5,651,229 -0.25(-1.36%)
Jan 28, 2003 18.46 18.84 18.35 18.70 4,577,126 +0.24(+1.32%)
Jan 27, 2003 18.71 18.72 18.30 18.46 5,702,744 -0.28(-1.47%)
Jan 24, 2003 19.01 19.02 18.60 18.73 4,500,818 -0.28(-1.45%)
Jan 23, 2003 18.69 19.02 18.69 19.01 3,529,470 +0.14(+0.75%)
Jan 22, 2003 19.22 19.28 18.83 18.87 5,123,957 -0.40(-2.05%)
Jan 21, 2003 19.60 19.77 19.26 19.26 4,423,408 -0.25(-1.28%)
Jan 17, 2003 19.61 19.83 19.44 19.51 5,122,580 -0.09(-0.44%)
Jan 16, 2003 19.04 19.69 19.02 19.60 4,722,856 +0.62(+3.25%)
Jan 15, 2003 19.09 19.13 18.88 18.98 2,517,350 -0.10(-0.53%)
Jan 14, 2003 19.09 19.12 19.01 19.09 3,164,181 -0.10(-0.51%)
Jan 13, 2003 19.22 19.28 19.05 19.18 3,772,996 -0.03(-0.15%)
Jan 10, 2003 19.24 19.28 19.12 19.21 3,857,568 -0.06(-0.32%)
Jan 09, 2003 19.24 19.42 19.20 19.28 4,652,333 -0.04(-0.19%)
Jan 08, 2003 19.48 19.65 19.31 19.31 5,327,814 -0.14(-0.71%)
Jan 07, 2003 19.69 19.72 19.45 19.45 4,804,674 -0.27(-1.36%)
Jan 06, 2003 19.30 19.77 19.28 19.72 3,779,332 +0.42(+2.18%)
Jan 03, 2003 19.33 19.48 19.25 19.30 2,961,427 -0.23(-1.19%)
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.