Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.23 16.24 16.06 16.12 11,326,477 -0.11(-0.70%)
Sep 29, 2004 16.19 16.31 16.16 16.23 11,402,714 +0.05(+0.33%)
Sep 28, 2004 16.16 16.29 16.13 16.18 17,168,396 +0.04(+0.27%)
Sep 27, 2004 16.20 16.25 16.11 16.14 12,953,795 +0.03(+0.18%)
Sep 24, 2004 16.35 16.38 16.07 16.11 19,862,466 -0.23(-1.42%)
Sep 23, 2004 16.39 16.54 16.30 16.34 20,652,022 -0.02(-0.11%)
Sep 22, 2004 16.39 16.47 16.34 16.36 27,644,778 -0.08(-0.48%)
Sep 21, 2004 17.23 17.23 16.33 16.44 54,457,960 -0.77(-4.48%)
Sep 20, 2004 17.67 17.67 17.16 17.21 44,395,272 -2.18(-11.23%)
Sep 17, 2004 19.46 19.53 19.37 19.38 6,224,223 +0.01(+0.06%)
Sep 16, 2004 19.39 19.46 19.29 19.37 2,201,335 -0.02(-0.13%)
Sep 15, 2004 19.39 19.44 19.27 19.40 3,377,678 +0.01(+0.04%)
Sep 14, 2004 19.44 19.49 19.23 19.39 4,061,286 -0.04(-0.22%)
Sep 13, 2004 19.37 19.65 19.32 19.43 5,334,888 +0.03(+0.13%)
Sep 10, 2004 19.30 19.43 19.25 19.41 2,172,185 +0.06(+0.33%)
Sep 09, 2004 19.50 19.50 19.32 19.34 2,474,610 -0.10(-0.51%)
Sep 08, 2004 19.62 19.62 19.42 19.44 4,154,620 -0.18(-0.91%)
Sep 07, 2004 19.62 19.67 19.55 19.62 2,498,434 +0.05(+0.27%)
Sep 03, 2004 19.58 19.71 19.54 19.57 2,657,634 +0.01(+0.05%)
Sep 02, 2004 19.44 19.64 19.37 19.56 4,564,112 +0.15(+0.79%)
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.