Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.92 18.99 18.74 18.98 4,674,263 -0.03(-0.17%)
Jul 29, 2004 19.12 19.13 18.91 19.01 4,256,082 -0.06(-0.30%)
Jul 28, 2004 18.85 19.12 18.73 19.07 6,900,543 +0.14(+0.74%)
Jul 27, 2004 18.87 19.01 18.71 18.93 4,876,066 +0.13(+0.68%)
Jul 26, 2004 18.83 18.92 18.63 18.80 9,105,523 +0.02(+0.11%)
Jul 23, 2004 19.14 19.23 18.66 18.78 8,378,471 -0.43(-2.25%)
Jul 22, 2004 19.41 19.41 19.12 19.21 8,247,579 -0.41(-2.09%)
Jul 21, 2004 19.73 19.95 19.36 19.62 17,626,376 -0.58(-2.86%)
Jul 20, 2004 19.99 20.20 19.94 20.20 6,095,013 +0.17(+0.87%)
Jul 19, 2004 20.13 20.20 19.98 20.03 2,571,868 -0.07(-0.34%)
Jul 16, 2004 20.30 20.30 19.94 20.09 4,572,521 -0.21(-1.02%)
Jul 15, 2004 20.30 20.33 20.17 20.30 3,520,622 +0.00(+0.02%)
Jul 14, 2004 20.44 20.52 20.23 20.30 3,638,060 -0.21(-1.03%)
Jul 13, 2004 20.43 20.57 20.43 20.51 2,601,858 -0.06(-0.31%)
Jul 12, 2004 20.57 20.64 20.45 20.57 2,056,429 -0.04(-0.17%)
Jul 09, 2004 20.70 20.77 20.57 20.61 2,648,665 -0.11(-0.52%)
Jul 08, 2004 20.69 20.85 20.69 20.71 3,208,668 -0.01(-0.07%)
Jul 07, 2004 20.78 20.94 20.72 20.73 3,849,673 -0.07(-0.33%)
Jul 06, 2004 20.75 20.84 20.64 20.80 3,822,486 -0.03(-0.15%)
Jul 02, 2004 20.91 20.96 20.75 20.83 1,921,053 -0.12(-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.