Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.20 21.20 20.99 21.06 3,628,537 -0.12(-0.56%)
May 27, 2004 21.31 21.55 21.17 21.18 5,150,024 -0.14(-0.64%)
May 26, 2004 21.05 21.36 20.92 21.31 4,024,797 +0.27(+1.28%)
May 25, 2004 20.92 21.10 20.75 21.05 4,614,977 +0.13(+0.63%)
May 24, 2004 21.16 21.27 20.90 20.91 3,872,974 -0.16(-0.75%)
May 21, 2004 20.80 21.19 20.69 21.07 5,843,954 +0.46(+2.25%)
May 20, 2004 20.53 20.69 20.44 20.61 3,398,766 +0.02(+0.11%)
May 19, 2004 20.71 20.82 20.59 20.59 3,531,305 -0.09(-0.43%)
May 18, 2004 20.75 20.86 20.62 20.67 2,922,384 -0.01(-0.04%)
May 17, 2004 20.43 20.91 20.43 20.68 4,304,542 +0.15(+0.75%)
May 14, 2004 20.60 20.75 20.31 20.53 6,701,929 -0.09(-0.43%)
May 13, 2004 20.96 21.05 20.58 20.62 5,520,754 -0.34(-1.62%)
May 12, 2004 20.94 21.02 20.74 20.95 3,911,269 -0.06(-0.28%)
May 11, 2004 21.10 21.10 20.75 21.01 4,611,990 +0.02(+0.10%)
May 10, 2004 21.15 21.31 20.94 20.99 4,809,441 -0.23(-1.08%)
May 07, 2004 21.48 21.58 21.13 21.22 4,367,009 -0.32(-1.47%)
May 06, 2004 21.47 21.60 21.27 21.54 4,774,405 -0.03(-0.15%)
May 05, 2004 21.56 21.64 21.41 21.57 4,720,900 -0.06(-0.26%)
May 04, 2004 21.60 21.72 21.44 21.62 7,774,466 -0.07(-0.32%)
May 03, 2004 21.31 21.71 21.28 21.69 5,639,442 +0.38(+1.80%)
Apr 30, 2004 21.41 21.53 21.27 21.31 7,008,834 +0.01(+0.05%)
Apr 29, 2004 20.82 21.41 20.77 21.30 6,705,460 +0.53(+2.57%)
Apr 28, 2004 20.94 20.94 20.71 20.77 4,749,961 -0.23(-1.09%)
Apr 27, 2004 20.99 21.03 20.95 20.99 4,837,687 -0.01(-0.07%)
Apr 26, 2004 20.95 21.08 20.81 21.01 8,987,962 +0.15(+0.74%)
Apr 23, 2004 20.70 20.91 20.62 20.85 4,005,242 +0.08(+0.39%)
Apr 22, 2004 20.66 20.82 20.45 20.77 6,049,282 +0.06(+0.30%)
Apr 21, 2004 20.99 21.16 20.62 20.71 9,324,200 -0.13(-0.64%)
Apr 20, 2004 20.78 20.98 20.75 20.84 6,571,563 +0.11(+0.53%)
Apr 19, 2004 20.62 20.75 20.54 20.73 6,195,672 +0.21(+1.00%)
Apr 16, 2004 20.55 20.60 20.45 20.53 3,726,312 +0.09(+0.45%)
Apr 15, 2004 20.27 20.49 20.21 20.43 5,125,852 +0.24(+1.18%)
Apr 14, 2004 19.70 20.24 19.67 20.20 8,610,442 +0.47(+2.41%)
Apr 13, 2004 19.88 19.98 19.61 19.72 6,182,907 -0.15(-0.78%)
Apr 12, 2004 19.99 20.01 19.83 19.88 3,682,585 -0.11(-0.53%)
Apr 08, 2004 20.08 20.23 19.91 19.98 4,249,951 -0.03(-0.17%)
Apr 07, 2004 20.12 20.20 19.93 20.01 4,419,428 -0.23(-1.13%)
Apr 06, 2004 20.05 20.28 20.02 20.24 5,390,930 +0.05(+0.26%)
Apr 05, 2004 20.43 20.43 20.10 20.19 3,985,144 -0.29(-1.40%)
Apr 02, 2004 20.24 20.57 20.24 20.48 3,890,628 +0.26(+1.27%)
Apr 01, 2004 20.31 20.31 20.18 20.22 4,501,450 -0.07(-0.33%)
Mar 31, 2004 20.56 20.56 20.20 20.29 6,774,174 -0.35(-1.69%)
Mar 30, 2004 20.36 20.67 20.35 20.64 5,385,498 +0.26(+1.26%)
Mar 29, 2004 20.08 20.39 20.01 20.38 3,935,985 +0.23(+1.15%)
Mar 26, 2004 20.26 20.29 20.14 20.15 3,249,659 -0.07(-0.35%)
Mar 25, 2004 19.70 20.27 19.65 20.22 9,863,863 +0.78(+4.00%)
Mar 24, 2004 19.46 19.61 19.39 19.44 6,040,047 -0.07(-0.36%)
Mar 23, 2004 19.72 19.74 19.48 19.51 8,790,240 -0.24(-1.23%)
Mar 22, 2004 20.16 20.17 19.70 19.75 5,208,689 -0.41(-2.01%)
Mar 19, 2004 20.25 20.29 20.14 20.16 5,842,868 -0.09(-0.45%)
Mar 18, 2004 20.25 20.42 20.14 20.25 4,199,705 +0.00(+0.00%)
Mar 17, 2004 20.16 20.32 20.11 20.25 5,196,738 +0.13(+0.62%)
Mar 16, 2004 20.08 20.25 20.04 20.13 5,741,291 +0.07(+0.33%)
Mar 15, 2004 20.23 20.23 20.02 20.06 4,301,283 -0.16(-0.80%)
Mar 12, 2004 20.18 20.30 20.13 20.22 5,852,102 +0.01(+0.04%)
Mar 11, 2004 20.66 20.73 20.16 20.21 7,697,333 -0.61(-2.92%)
Mar 10, 2004 20.82 21.08 20.78 20.82 6,757,335 +0.11(+0.52%)
Mar 09, 2004 20.73 20.85 20.63 20.71 4,597,052 -0.10(-0.46%)
Mar 08, 2004 20.72 20.91 20.69 20.81 3,644,289 +0.06(+0.30%)
Mar 05, 2004 20.60 20.80 20.43 20.75 3,504,688 +0.11(+0.55%)
Mar 04, 2004 20.75 20.76 20.60 20.63 3,004,135 -0.10(-0.48%)
Mar 03, 2004 20.56 20.76 20.55 20.73 3,965,045 +0.07(+0.32%)
Mar 02, 2004 20.66 20.69 20.54 20.67 5,056,051 -0.04(-0.20%)
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.