Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.76 19.92 19.71 19.88 3,784,433 +0.10(+0.52%)
Aug 30, 2004 19.80 19.90 19.78 19.78 1,921,006 -0.08(-0.43%)
Aug 27, 2004 19.83 19.90 19.78 19.86 1,880,266 +0.00(+0.00%)
Aug 26, 2004 19.74 19.89 19.74 19.86 2,770,561 +0.04(+0.19%)
Aug 25, 2004 19.62 19.85 19.56 19.83 2,947,914 +0.18(+0.92%)
Aug 24, 2004 19.72 19.75 19.57 19.65 2,234,429 +0.01(+0.04%)
Aug 23, 2004 19.48 19.72 19.39 19.64 5,708,156 +0.25(+1.29%)
Aug 20, 2004 19.12 19.43 19.07 19.39 3,113,045 +0.29(+1.50%)
Aug 19, 2004 19.13 19.14 18.93 19.10 3,805,346 -0.09(-0.48%)
Aug 18, 2004 19.01 19.20 18.98 19.19 4,179,336 +0.19(+0.99%)
Aug 17, 2004 19.20 19.24 18.96 19.01 3,955,268 -0.12(-0.64%)
Aug 16, 2004 19.09 19.32 19.00 19.13 3,569,872 +0.08(+0.43%)
Aug 13, 2004 19.18 19.22 18.96 19.05 3,125,267 -0.09(-0.48%)
Aug 12, 2004 19.16 19.27 19.08 19.14 3,296,102 -0.08(-0.44%)
Aug 11, 2004 19.23 19.31 18.91 19.22 7,590,323 -0.01(-0.04%)
Aug 10, 2004 19.05 19.24 18.99 19.23 3,581,822 +0.25(+1.32%)
Aug 09, 2004 19.04 19.12 18.85 18.98 3,645,919 -0.07(-0.39%)
Aug 06, 2004 19.18 19.29 18.96 19.05 3,519,355 -0.18(-0.96%)
Aug 05, 2004 19.47 19.47 19.18 19.24 2,748,019 -0.21(-1.08%)
Aug 04, 2004 19.50 19.51 19.34 19.45 4,617,150 -0.06(-0.28%)
Aug 03, 2004 19.58 19.68 19.48 19.50 2,870,781 -0.14(-0.69%)
Aug 02, 2004 19.59 19.72 19.57 19.64 3,720,336 +0.05(+0.26%)
Jul 30, 2004 19.52 19.60 19.34 19.59 4,529,424 -0.03(-0.17%)
Jul 29, 2004 19.74 19.74 19.52 19.62 4,124,201 -0.06(-0.30%)
Jul 28, 2004 19.46 19.74 19.33 19.68 6,686,720 +0.14(+0.74%)
Jul 27, 2004 19.47 19.62 19.30 19.54 4,724,974 +0.13(+0.68%)
Jul 26, 2004 19.43 19.53 19.22 19.40 8,823,375 +0.02(+0.11%)
Jul 23, 2004 19.75 19.84 19.26 19.38 8,118,851 -0.45(-2.25%)
Jul 22, 2004 20.03 20.03 19.74 19.83 7,992,016 -0.42(-2.09%)
Jul 21, 2004 20.36 20.59 19.97 20.25 17,080,198 -0.60(-2.86%)
Jul 20, 2004 20.63 20.85 20.58 20.85 5,906,150 +0.18(+0.87%)
Jul 19, 2004 20.77 20.85 20.62 20.67 2,492,174 -0.07(-0.34%)
Jul 16, 2004 20.95 20.95 20.58 20.74 4,430,835 -0.21(-1.02%)
Jul 15, 2004 20.95 20.98 20.81 20.95 3,411,531 +0.00(+0.02%)
Jul 14, 2004 21.10 21.17 20.87 20.95 3,525,330 -0.22(-1.03%)
Jul 13, 2004 21.08 21.22 21.08 21.16 2,521,235 -0.07(-0.31%)
Jul 12, 2004 21.23 21.30 21.10 21.23 1,992,707 -0.04(-0.17%)
Jul 09, 2004 21.37 21.44 21.22 21.27 2,566,592 -0.11(-0.52%)
Jul 08, 2004 21.36 21.52 21.35 21.38 3,109,243 -0.01(-0.07%)
Jul 07, 2004 21.45 21.61 21.38 21.39 3,730,386 -0.07(-0.33%)
Jul 06, 2004 21.42 21.50 21.30 21.46 3,704,041 -0.03(-0.15%)
Jul 02, 2004 21.58 21.63 21.41 21.50 1,861,526 -0.13(-0.60%)
Jul 01, 2004 21.58 21.71 21.58 21.62 5,373,820 +0.10(+0.48%)
Jun 30, 2004 21.52 21.59 21.39 21.52 3,947,663 -0.06(-0.26%)
Jun 29, 2004 21.27 21.65 21.24 21.58 4,443,056 +0.31(+1.45%)
Jun 28, 2004 21.24 21.33 21.21 21.27 3,253,733 +0.15(+0.72%)
Jun 25, 2004 21.38 21.42 21.12 21.12 4,861,859 -0.30(-1.39%)
Jun 24, 2004 21.41 21.46 21.33 21.41 2,893,323 -0.10(-0.44%)
Jun 23, 2004 21.52 21.62 21.45 21.51 4,233,112 -0.10(-0.44%)
Jun 22, 2004 21.43 21.74 21.37 21.61 3,652,980 +0.15(+0.69%)
Jun 21, 2004 21.43 21.54 21.41 21.46 2,433,238 -0.04(-0.17%)
Jun 18, 2004 21.49 21.62 21.41 21.50 2,301,242 +0.01(+0.05%)
Jun 17, 2004 21.48 21.69 21.45 21.48 3,794,483 -0.04(-0.21%)
Jun 16, 2004 21.45 21.54 21.42 21.53 3,047,591 +0.10(+0.48%)
Jun 15, 2004 21.42 21.50 21.35 21.43 3,059,541 +0.03(+0.15%)
Jun 14, 2004 21.28 21.40 21.27 21.39 3,279,806 -0.02(-0.09%)
Jun 10, 2004 21.32 21.44 21.30 21.41 2,757,253 +0.01(+0.07%)
Jun 09, 2004 21.27 21.44 21.26 21.40 3,922,948 +0.13(+0.59%)
Jun 08, 2004 21.08 21.30 21.01 21.27 3,543,798 +0.06(+0.30%)
Jun 07, 2004 20.96 21.21 20.96 21.21 2,918,039 +0.25(+1.19%)
Jun 04, 2004 21.10 21.14 20.82 20.96 4,293,406 -0.05(-0.23%)
Jun 03, 2004 21.03 21.13 20.99 21.01 3,558,465 -0.14(-0.64%)
Jun 02, 2004 21.28 21.34 21.02 21.14 2,990,012 -0.04(-0.21%)
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.