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 (%)
Mar 31, 2004 20.27 20.27 19.91 20.00 6,871,062 -0.34(-1.70%)
Mar 30, 2004 20.07 20.38 20.06 20.35 5,462,524 +0.25(+1.26%)
Mar 29, 2004 19.80 20.10 19.73 20.09 3,992,279 +0.23(+1.15%)
Mar 26, 2004 19.98 20.00 19.86 19.86 3,296,137 -0.07(-0.35%)
Mar 25, 2004 19.42 19.98 19.37 19.93 10,004,940 +0.77(+4.00%)
Mar 24, 2004 19.18 19.33 19.11 19.17 6,126,435 -0.07(-0.36%)
Mar 23, 2004 19.44 19.46 19.20 19.24 8,915,962 -0.24(-1.23%)
Mar 22, 2004 19.87 19.89 19.42 19.48 5,283,186 -0.40(-2.01%)
Mar 19, 2004 19.96 20.00 19.86 19.87 5,926,435 -0.09(-0.45%)
Mar 18, 2004 19.96 20.13 19.86 19.96 4,259,772 +0.00(+0.00%)
Mar 17, 2004 19.87 20.03 19.83 19.96 5,271,065 +0.12(+0.62%)
Mar 16, 2004 19.80 19.97 19.76 19.84 5,823,405 +0.07(+0.33%)
Mar 15, 2004 19.95 19.95 19.74 19.78 4,362,802 -0.16(-0.80%)
Mar 12, 2004 19.90 20.02 19.84 19.94 5,935,802 +0.01(+0.04%)
Mar 11, 2004 20.36 20.44 19.87 19.93 7,807,424 -0.60(-2.92%)
Mar 10, 2004 20.53 20.78 20.49 20.53 6,853,982 +0.11(+0.52%)
Mar 09, 2004 20.44 20.56 20.34 20.42 4,662,801 -0.09(-0.46%)
Mar 08, 2004 20.43 20.61 20.39 20.52 3,696,412 +0.06(+0.30%)
Mar 05, 2004 20.31 20.51 20.14 20.46 3,554,814 +0.11(+0.55%)
Mar 04, 2004 20.46 20.47 20.31 20.34 3,047,102 -0.10(-0.48%)
Mar 03, 2004 20.27 20.47 20.26 20.44 4,021,755 +0.07(+0.32%)
Mar 02, 2004 20.36 20.40 20.25 20.38 5,128,365 -0.04(-0.20%)
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.