Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.40 20.50 20.10 20.10 4,744,801 -0.19(-0.94%)
Jul 30, 2003 20.36 20.44 20.17 20.29 4,117,683 -0.05(-0.23%)
Jul 29, 2003 20.43 20.56 20.26 20.34 4,048,154 -0.11(-0.54%)
Jul 28, 2003 20.49 20.53 20.38 20.45 3,943,046 -0.13(-0.63%)
Jul 25, 2003 20.55 20.65 20.34 20.58 3,894,159 -0.01(-0.07%)
Jul 24, 2003 20.73 20.87 20.56 20.60 3,377,853 -0.13(-0.60%)
Jul 23, 2003 20.77 20.85 20.64 20.72 3,487,306 -0.12(-0.57%)
Jul 22, 2003 20.80 21.16 20.58 20.84 7,427,365 +0.11(+0.53%)
Jul 21, 2003 20.82 20.88 20.66 20.73 6,250,807 +0.00(+0.00%)
Jul 18, 2003 20.62 20.78 20.53 20.73 5,686,700 +0.13(+0.61%)
Jul 17, 2003 20.78 20.80 20.52 20.60 5,821,955 -0.21(-0.99%)
Jul 16, 2003 20.99 21.03 20.64 20.81 4,299,653 -0.16(-0.76%)
Jul 15, 2003 20.97 21.07 20.88 20.97 5,768,179 -0.01(-0.05%)
Jul 14, 2003 21.10 21.22 20.97 20.98 4,843,119 -0.10(-0.47%)
Jul 11, 2003 21.10 21.13 20.99 21.08 3,874,332 -0.02(-0.09%)
Jul 10, 2003 21.22 21.26 20.98 21.10 4,457,723 -0.12(-0.56%)
Jul 09, 2003 21.28 21.36 21.12 21.22 3,689,103 -0.14(-0.66%)
Jul 08, 2003 21.26 21.42 21.10 21.36 5,878,990 +0.00(+0.00%)
Jul 07, 2003 21.31 21.45 21.30 21.36 5,528,630 +0.05(+0.24%)
Jul 03, 2003 21.41 21.47 21.29 21.30 3,258,350 -0.17(-0.77%)
Jul 02, 2003 21.54 21.57 21.43 21.47 5,097,334 +0.02(+0.10%)
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.