Colgate-Palmolive (NY: CL )

77.91 +0.43 (+0.55%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.89 18.90 18.71 18.84 3,344,718 -0.04(-0.19%)
Dec 30, 2004 18.59 18.95 18.59 18.87 5,792,622 +0.35(+1.87%)
Dec 29, 2004 18.56 18.58 18.41 18.53 4,351,800 -0.00(-0.02%)
Dec 28, 2004 18.54 18.63 18.49 18.53 3,631,796 +0.02(+0.10%)
Dec 27, 2004 18.69 18.75 18.51 18.51 3,532,120 -0.17(-0.89%)
Dec 23, 2004 18.59 18.79 18.59 18.68 4,044,623 +0.08(+0.46%)
Dec 22, 2004 18.52 18.64 18.50 18.59 5,768,179 +0.02(+0.10%)
Dec 21, 2004 18.48 18.63 18.43 18.58 5,840,423 +0.05(+0.28%)
Dec 20, 2004 18.38 18.64 18.35 18.52 7,216,877 +0.14(+0.78%)
Dec 17, 2004 18.23 18.45 18.18 18.38 8,355,684 +0.01(+0.04%)
Dec 16, 2004 18.35 18.43 18.13 18.37 8,143,567 -0.12(-0.64%)
Dec 15, 2004 18.52 18.53 18.28 18.49 5,937,655 -0.10(-0.52%)
Dec 14, 2004 18.39 18.61 18.38 18.59 5,082,396 +0.17(+0.92%)
Dec 13, 2004 18.45 18.46 18.18 18.42 9,589,007 -0.16(-0.87%)
Dec 10, 2004 18.43 18.67 18.34 18.58 6,519,145 +0.08(+0.42%)
Dec 09, 2004 18.24 18.57 18.22 18.50 9,770,977 +0.26(+1.41%)
Dec 08, 2004 18.44 18.54 18.23 18.24 17,884,940 -0.19(-1.04%)
Dec 07, 2004 17.66 18.57 17.59 18.44 39,098,300 +1.39(+8.17%)
Dec 06, 2004 17.25 17.27 16.98 17.04 6,530,552 -0.22(-1.30%)
Dec 03, 2004 17.47 17.47 17.15 17.27 9,157,167 -0.17(-0.97%)
Dec 02, 2004 17.23 17.49 17.19 17.44 6,895,035 +0.24(+1.37%)
Dec 01, 2004 17.02 17.23 16.99 17.20 6,646,795 +0.27(+1.59%)
Nov 30, 2004 16.88 16.96 16.86 16.93 4,823,564 -0.00(-0.02%)
Nov 29, 2004 16.94 17.09 16.90 16.94 5,217,651 +0.04(+0.22%)
Nov 26, 2004 16.90 17.01 16.90 16.90 1,812,367 +0.04(+0.24%)
Nov 24, 2004 16.90 17.00 16.79 16.86 6,134,020 -0.08(-0.46%)
Nov 23, 2004 16.97 16.98 16.84 16.94 4,657,075 -0.01(-0.06%)
Nov 22, 2004 17.05 17.07 16.84 16.95 6,822,790 -0.07(-0.41%)
Nov 19, 2004 17.27 17.27 16.96 17.02 8,749,228 -0.26(-1.49%)
Nov 18, 2004 17.58 17.60 17.18 17.28 15,347,408 -0.67(-3.73%)
Nov 17, 2004 17.82 18.00 17.79 17.95 8,359,215 +0.22(+1.25%)
Nov 16, 2004 17.64 17.82 17.56 17.72 6,405,345 +0.09(+0.50%)
Nov 15, 2004 17.63 17.71 17.52 17.64 7,044,142 +0.10(+0.59%)
Nov 12, 2004 17.54 17.54 17.40 17.53 6,567,489 +0.09(+0.51%)
Nov 11, 2004 17.25 17.53 17.21 17.45 6,958,317 +0.34(+2.00%)
Nov 10, 2004 17.23 17.26 17.07 17.10 5,481,372 -0.08(-0.47%)
Nov 09, 2004 17.21 17.30 17.11 17.18 6,148,415 +0.11(+0.62%)
Nov 08, 2004 17.25 17.29 17.06 17.08 6,106,045 -0.20(-1.13%)
Nov 05, 2004 17.19 17.35 17.16 17.27 6,550,378 +0.14(+0.84%)
Nov 04, 2004 16.81 17.15 16.75 17.13 9,637,351 +0.38(+2.29%)
Nov 03, 2004 16.77 16.79 16.61 16.75 6,513,713 +0.17(+1.02%)
Nov 02, 2004 16.55 16.75 16.33 16.58 9,260,917 +0.12(+0.72%)
Nov 01, 2004 16.43 16.57 16.40 16.46 9,234,572 +0.03(+0.18%)
Oct 29, 2004 16.52 16.63 16.36 16.43 11,067,853 -0.12(-0.73%)
Oct 28, 2004 16.82 16.85 16.54 16.55 10,768,281 -0.17(-1.03%)
Oct 27, 2004 16.71 16.76 16.50 16.72 7,834,489 +0.01(+0.09%)
Oct 26, 2004 16.57 16.71 16.48 16.71 6,775,804 +0.16(+0.96%)
Oct 25, 2004 16.93 16.93 16.45 16.55 9,316,595 -0.28(-1.64%)
Oct 22, 2004 16.88 16.92 16.82 16.83 7,185,101 -0.06(-0.33%)
Oct 21, 2004 17.00 17.00 16.79 16.88 18,038,392 +0.18(+1.10%)
Oct 20, 2004 16.20 16.73 16.18 16.70 24,996,980 +0.84(+5.32%)
Oct 19, 2004 16.17 16.17 15.79 15.85 14,915,840 -0.32(-1.96%)
Oct 18, 2004 16.09 16.24 16.09 16.17 6,769,557 -0.00(-0.02%)
Oct 15, 2004 16.29 16.34 16.13 16.17 10,529,004 +0.18(+1.10%)
Oct 14, 2004 16.09 16.09 15.91 16.00 8,907,841 +0.00(+0.00%)
Oct 13, 2004 16.08 16.09 15.88 16.00 13,001,081 +0.04(+0.23%)
Oct 12, 2004 16.15 16.17 15.94 15.96 12,894,886 -0.24(-1.46%)
Oct 11, 2004 16.24 16.31 16.09 16.20 6,470,257 -0.06(-0.36%)
Oct 08, 2004 16.38 16.50 16.20 16.26 13,566,546 -0.10(-0.59%)
Oct 07, 2004 16.43 16.57 16.34 16.35 7,963,769 -0.05(-0.31%)
Oct 06, 2004 16.42 16.51 16.35 16.40 10,721,567 +0.02(+0.11%)
Oct 05, 2004 16.46 16.48 16.33 16.38 15,852,579 -0.15(-0.89%)
Oct 04, 2004 16.53 16.68 16.37 16.53 20,048,482 -0.08(-0.49%)
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.