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 (%)
Dec 31, 2003 18.12 18.23 18.12 18.17 7,583,182 +0.05(+0.28%)
Dec 30, 2003 18.14 18.22 18.02 18.12 6,059,768 -0.03(-0.14%)
Dec 29, 2003 17.84 18.14 17.84 18.14 6,292,550 +0.25(+1.38%)
Dec 26, 2003 17.85 17.91 17.80 17.90 2,702,199 +0.05(+0.26%)
Dec 24, 2003 17.88 17.92 17.79 17.85 4,083,739 -0.06(-0.35%)
Dec 23, 2003 17.86 17.94 17.79 17.91 8,275,742 +0.08(+0.43%)
Dec 22, 2003 17.86 18.10 17.78 17.83 13,185,375 -0.02(-0.12%)
Dec 19, 2003 18.08 18.20 17.63 17.86 27,443,752 -0.40(-2.21%)
Dec 18, 2003 19.06 19.20 18.10 18.26 44,356,668 -1.30(-6.64%)
Dec 17, 2003 19.35 19.57 19.34 19.56 7,951,776 +0.26(+1.35%)
Dec 16, 2003 19.45 19.50 19.21 19.30 7,403,568 -0.15(-0.75%)
Dec 15, 2003 19.46 19.58 19.38 19.44 5,039,935 -0.02(-0.09%)
Dec 12, 2003 19.22 19.55 19.13 19.46 4,639,385 +0.37(+1.92%)
Dec 11, 2003 19.06 19.20 19.04 19.09 5,571,615 -0.00(-0.02%)
Dec 10, 2003 19.22 19.24 19.00 19.10 6,775,745 -0.12(-0.60%)
Dec 09, 2003 19.47 19.51 19.22 19.21 10,253,149 -0.24(-1.23%)
Dec 08, 2003 19.53 19.55 19.30 19.45 6,384,010 -0.10(-0.50%)
Dec 05, 2003 19.42 19.60 19.42 19.55 5,352,332 +0.06(+0.30%)
Dec 04, 2003 19.26 19.49 19.26 19.49 9,264,997 +0.25(+1.32%)
Dec 03, 2003 19.25 19.38 19.12 19.24 8,989,240 -0.01(-0.08%)
Dec 02, 2003 19.19 19.31 19.16 19.25 4,794,206 +0.05(+0.27%)
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.