Colgate-Palmolive (NY: CL )

76.00 -0.38 (-0.49%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.17 21.23 20.99 21.05 5,014,225 -0.12(-0.57%)
Apr 29, 2003 21.08 21.26 21.00 21.17 5,309,180 +0.03(+0.16%)
Apr 28, 2003 20.88 21.23 20.82 21.14 3,327,336 +0.27(+1.29%)
Apr 25, 2003 21.04 21.07 20.80 20.87 4,059,290 -0.19(-0.91%)
Apr 24, 2003 21.10 21.17 21.02 21.06 5,128,568 -0.08(-0.38%)
Apr 23, 2003 21.01 21.15 20.84 21.14 5,607,393 +0.04(+0.21%)
Apr 22, 2003 20.84 21.17 20.74 21.10 8,426,843 +0.36(+1.74%)
Apr 21, 2003 20.62 20.79 20.60 20.74 4,396,342 +0.21(+1.02%)
Apr 17, 2003 20.66 20.66 20.20 20.53 11,110,222 -0.22(-1.06%)
Apr 16, 2003 20.99 21.06 20.62 20.75 6,348,582 -0.31(-1.47%)
Apr 15, 2003 20.85 21.22 20.80 21.06 7,011,007 +0.21(+1.01%)
Apr 14, 2003 20.45 20.88 20.45 20.85 3,249,659 +0.41(+1.98%)
Apr 11, 2003 20.62 20.83 20.44 20.44 2,778,709 -0.06(-0.29%)
Apr 10, 2003 20.45 20.60 20.27 20.50 5,087,013 +0.07(+0.32%)
Apr 09, 2003 20.43 20.69 20.35 20.43 4,923,240 +0.13(+0.62%)
Apr 08, 2003 20.18 20.43 20.16 20.31 3,056,282 +0.10(+0.47%)
Apr 07, 2003 20.53 20.60 20.19 20.21 5,873,830 +0.14(+0.70%)
Apr 04, 2003 20.32 20.34 19.99 20.07 3,693,177 -0.01(-0.04%)
Apr 03, 2003 20.42 20.42 20.01 20.08 4,535,943 -0.35(-1.73%)
Apr 02, 2003 20.36 20.55 20.27 20.43 5,009,880 +0.18(+0.91%)
Apr 01, 2003 20.07 20.42 19.88 20.25 5,755,142 +0.21(+1.03%)
Mar 31, 2003 19.88 20.36 19.76 20.04 27,159 +0.03(+0.17%)
Mar 28, 2003 19.91 20.08 19.75 20.01 54,319 +0.10(+0.50%)
Mar 27, 2003 19.70 20.12 19.47 19.91 3,218,153 +0.11(+0.54%)
Mar 26, 2003 19.70 19.91 19.66 19.81 3,621,747 -0.00(-0.02%)
Mar 25, 2003 19.88 19.92 19.66 19.81 5,733,957 -0.11(-0.57%)
Mar 24, 2003 20.27 20.27 19.77 19.92 4,601,941 -0.60(-2.94%)
Mar 21, 2003 20.25 20.53 20.10 20.53 4,642,680 +0.43(+2.12%)
Mar 20, 2003 19.96 20.17 19.79 20.10 5,456,657 +0.06(+0.31%)
Mar 19, 2003 19.77 20.04 19.72 20.04 4,764,356 +0.36(+1.81%)
Mar 18, 2003 19.75 19.86 19.59 19.68 5,533,247 -0.11(-0.56%)
Mar 17, 2003 19.11 19.85 19.11 19.79 5,767,364 +0.57(+2.97%)
Mar 14, 2003 19.15 19.38 19.03 19.22 4,376,515 +0.07(+0.37%)
Mar 13, 2003 18.96 19.19 18.77 19.15 5,411,300 +0.34(+1.78%)
Mar 12, 2003 18.26 18.81 18.24 18.81 6,585,143 +0.46(+2.51%)
Mar 11, 2003 17.99 18.52 17.99 18.35 4,913,191 +0.28(+1.53%)
Mar 10, 2003 18.19 18.22 18.03 18.08 3,793,668 -0.20(-1.11%)
Mar 07, 2003 18.04 18.30 17.95 18.28 6,085,947 +0.00(+0.00%)
Mar 06, 2003 18.46 18.46 18.16 18.28 3,014,456 -0.18(-1.00%)
Mar 05, 2003 18.29 18.46 18.19 18.46 3,892,257 +0.15(+0.84%)
Mar 04, 2003 18.46 18.50 18.22 18.31 3,747,496 -0.12(-0.64%)
Mar 03, 2003 18.63 18.66 18.37 18.43 2,822,708 -0.10(-0.52%)
Feb 28, 2003 18.78 18.81 18.42 18.52 3,753,471 -0.18(-0.94%)
Feb 27, 2003 18.76 18.93 18.57 18.70 3,091,046 -0.01(-0.04%)
Feb 26, 2003 18.77 18.81 18.62 18.71 3,246,671 -0.06(-0.31%)
Feb 25, 2003 18.55 18.78 18.37 18.77 3,964,502 +0.22(+1.19%)
Feb 24, 2003 18.78 18.79 18.53 18.55 2,720,588 -0.23(-1.23%)
Feb 21, 2003 18.59 18.91 18.51 18.78 3,596,217 +0.34(+1.86%)
Feb 20, 2003 18.56 18.65 18.38 18.44 3,761,891 -0.16(-0.85%)
Feb 19, 2003 18.69 18.80 18.48 18.59 2,848,238 -0.15(-0.83%)
Feb 18, 2003 18.70 18.83 18.65 18.75 3,510,120 +0.07(+0.37%)
Feb 14, 2003 18.55 18.68 18.28 18.68 3,207,018 +0.13(+0.69%)
Feb 13, 2003 18.47 18.67 18.13 18.55 3,688,831 +0.08(+0.42%)
Feb 12, 2003 18.63 18.67 18.41 18.47 3,794,211 -0.16(-0.87%)
Feb 11, 2003 19.05 19.09 18.55 18.63 3,980,798 -0.33(-1.73%)
Feb 10, 2003 19.00 19.11 18.74 18.96 3,837,123 +0.11(+0.59%)
Feb 07, 2003 19.00 19.07 18.81 18.85 3,777,643 -0.08(-0.43%)
Feb 06, 2003 18.96 18.96 18.78 18.93 4,016,921 -0.03(-0.16%)
Feb 05, 2003 19.13 19.23 18.93 18.96 5,582,135 -0.25(-1.32%)
Feb 04, 2003 18.83 19.24 18.63 19.22 10,055,339 +0.53(+2.84%)
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.