Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 20.16 20.24 20.02 20.13 6,084,837 -0.01(-0.04%)
Feb 26, 2004 19.96 20.18 19.95 20.14 4,003,298 +0.17(+0.85%)
Feb 25, 2004 20.13 20.27 19.96 19.96 4,490,074 -0.08(-0.40%)
Feb 24, 2004 20.28 20.31 20.00 20.04 7,057,012 -0.29(-1.41%)
Feb 23, 2004 20.35 20.39 20.23 20.33 6,482,908 -0.01(-0.07%)
Feb 20, 2004 20.56 20.71 20.30 20.35 6,748,472 -0.16(-0.80%)
Feb 19, 2004 20.20 20.65 20.19 20.51 8,513,759 +0.36(+1.80%)
Feb 18, 2004 20.18 20.18 20.09 20.15 3,635,530 +0.05(+0.27%)
Feb 17, 2004 20.11 20.18 20.06 20.09 5,159,219 +0.12(+0.58%)
Feb 13, 2004 20.24 20.24 19.97 19.98 3,303,850 -0.01(-0.05%)
Feb 12, 2004 19.98 20.06 19.96 19.99 3,695,861 -0.00(-0.02%)
Feb 11, 2004 20.06 20.07 19.91 19.99 8,707,973 +0.03(+0.13%)
Feb 10, 2004 19.99 20.24 19.96 19.96 9,164,171 +0.03(+0.15%)
Feb 09, 2004 19.95 19.96 19.71 19.94 6,320,374 +0.04(+0.22%)
Feb 06, 2004 19.84 19.97 19.79 19.89 12,982,896 +0.07(+0.33%)
Feb 05, 2004 19.60 19.86 19.54 19.83 11,107,418 +0.31(+1.60%)
Feb 04, 2004 19.02 19.66 18.91 19.51 19,176,274 +0.69(+3.68%)
Feb 03, 2004 18.27 18.91 18.11 18.82 15,528,622 +0.55(+3.00%)
Feb 02, 2004 18.61 18.63 18.15 18.27 13,495,843 -0.34(-1.81%)
Jan 30, 2004 18.96 18.97 18.57 18.61 8,381,252 -0.25(-1.31%)
Jan 29, 2004 18.53 18.88 18.51 18.86 8,768,579 +0.40(+2.16%)
Jan 28, 2004 18.53 18.59 18.44 18.46 10,297,226 -0.15(-0.80%)
Jan 27, 2004 18.68 18.77 18.59 18.61 8,569,681 -0.05(-0.25%)
Jan 26, 2004 18.64 18.69 18.57 18.65 9,549,845 +0.15(+0.78%)
Jan 23, 2004 18.63 18.73 18.49 18.51 4,522,581 -0.09(-0.49%)
Jan 22, 2004 18.72 18.72 18.43 18.60 6,150,953 -0.08(-0.41%)
Jan 21, 2004 18.62 18.69 18.60 18.68 6,889,794 +0.13(+0.72%)
Jan 20, 2004 18.69 18.77 18.48 18.54 9,477,118 -0.05(-0.29%)
Jan 16, 2004 18.68 18.69 18.52 18.60 5,707,427 +0.07(+0.35%)
Jan 15, 2004 18.34 18.56 18.30 18.53 10,572,708 +0.23(+1.25%)
Jan 14, 2004 18.46 18.48 18.18 18.30 9,834,968 -0.06(-0.32%)
Jan 13, 2004 18.42 18.48 18.25 18.36 9,512,655 +0.08(+0.44%)
Jan 12, 2004 18.36 18.38 18.19 18.28 8,968,579 -0.05(-0.26%)
Jan 09, 2004 18.34 18.49 18.30 18.33 10,384,554 -0.10(-0.55%)
Jan 08, 2004 18.40 18.49 18.34 18.43 7,122,852 +0.04(+0.24%)
Jan 07, 2004 18.33 18.43 18.30 18.39 11,567,197 +0.10(+0.54%)
Jan 06, 2004 18.15 18.35 18.10 18.29 12,849,012 +0.12(+0.66%)
Jan 05, 2004 18.08 18.18 18.02 18.17 13,890,608 +0.16(+0.87%)
Jan 02, 2004 18.13 18.19 17.94 18.01 5,553,433 -0.16(-0.86%)
Dec 31, 2003 18.12 18.23 18.12 18.17 7,583,182 +0.05(+0.28%)
Dec 30, 2003 18.14 18.22 18.02 18.12 6,059,768 -0.03(-0.14%)
Dec 29, 2003 17.84 18.14 17.84 18.14 6,292,550 +0.25(+1.38%)
Dec 26, 2003 17.85 17.91 17.80 17.90 2,702,199 +0.05(+0.26%)
Dec 24, 2003 17.88 17.92 17.79 17.85 4,083,739 -0.06(-0.35%)
Dec 23, 2003 17.86 17.94 17.79 17.91 8,275,742 +0.08(+0.43%)
Dec 22, 2003 17.86 18.10 17.78 17.83 13,185,375 -0.02(-0.12%)
Dec 19, 2003 18.08 18.20 17.63 17.86 27,443,752 -0.40(-2.21%)
Dec 18, 2003 19.06 19.20 18.10 18.26 44,356,668 -1.30(-6.64%)
Dec 17, 2003 19.35 19.57 19.34 19.56 7,951,776 +0.26(+1.35%)
Dec 16, 2003 19.45 19.50 19.21 19.30 7,403,568 -0.15(-0.75%)
Dec 15, 2003 19.46 19.58 19.38 19.44 5,039,935 -0.02(-0.09%)
Dec 12, 2003 19.22 19.55 19.13 19.46 4,639,385 +0.37(+1.92%)
Dec 11, 2003 19.06 19.20 19.04 19.09 5,571,615 -0.00(-0.02%)
Dec 10, 2003 19.22 19.24 19.00 19.10 6,775,745 -0.12(-0.60%)
Dec 09, 2003 19.47 19.51 19.22 19.21 10,253,149 -0.24(-1.23%)
Dec 08, 2003 19.53 19.55 19.30 19.45 6,384,010 -0.10(-0.50%)
Dec 05, 2003 19.42 19.60 19.42 19.55 5,352,332 +0.06(+0.30%)
Dec 04, 2003 19.26 19.49 19.26 19.49 9,264,997 +0.25(+1.32%)
Dec 03, 2003 19.25 19.38 19.12 19.24 8,989,240 -0.01(-0.08%)
Dec 02, 2003 19.19 19.31 19.16 19.25 4,794,206 +0.05(+0.27%)
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.