Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.82 19.89 19.68 19.78 6,190,869 -0.01(-0.04%)
Feb 26, 2004 19.62 19.83 19.61 19.79 4,073,058 +0.17(+0.85%)
Feb 25, 2004 19.78 19.93 19.62 19.62 4,568,317 -0.08(-0.40%)
Feb 24, 2004 19.93 19.96 19.66 19.70 7,179,985 -0.28(-1.41%)
Feb 23, 2004 20.00 20.04 19.88 19.98 6,595,877 -0.01(-0.07%)
Feb 20, 2004 20.21 20.35 19.95 20.00 6,866,069 -0.16(-0.80%)
Feb 19, 2004 19.86 20.30 19.84 20.16 8,662,116 +0.36(+1.80%)
Feb 18, 2004 19.84 19.84 19.74 19.80 3,698,882 +0.05(+0.27%)
Feb 17, 2004 19.77 19.83 19.71 19.75 5,249,122 +0.11(+0.58%)
Feb 13, 2004 19.89 19.89 19.63 19.63 3,361,422 -0.01(-0.05%)
Feb 12, 2004 19.63 19.71 19.62 19.64 3,760,263 -0.00(-0.02%)
Feb 11, 2004 19.71 19.72 19.57 19.65 8,859,715 +0.02(+0.13%)
Feb 10, 2004 19.65 19.89 19.62 19.62 9,323,862 +0.03(+0.15%)
Feb 09, 2004 19.61 19.62 19.37 19.59 6,430,510 +0.04(+0.22%)
Feb 06, 2004 19.50 19.63 19.45 19.55 13,209,132 +0.06(+0.33%)
Feb 05, 2004 19.27 19.52 19.21 19.49 11,300,972 +0.31(+1.60%)
Feb 04, 2004 18.70 19.32 18.59 19.18 19,510,432 +0.68(+3.68%)
Feb 03, 2004 17.96 18.59 17.80 18.50 15,799,218 +0.54(+3.00%)
Feb 02, 2004 18.30 18.31 17.84 17.96 13,731,017 -0.33(-1.81%)
Jan 30, 2004 18.63 18.64 18.25 18.29 8,527,301 -0.24(-1.31%)
Jan 29, 2004 18.21 18.55 18.20 18.53 8,921,377 +0.39(+2.16%)
Jan 28, 2004 18.21 18.27 18.12 18.14 10,476,662 -0.15(-0.80%)
Jan 27, 2004 18.36 18.45 18.27 18.29 8,719,014 -0.05(-0.25%)
Jan 26, 2004 18.32 18.37 18.26 18.34 9,716,257 +0.14(+0.78%)
Jan 23, 2004 18.31 18.41 18.18 18.19 4,601,390 -0.09(-0.49%)
Jan 22, 2004 18.40 18.40 18.11 18.28 6,258,137 -0.07(-0.41%)
Jan 21, 2004 18.30 18.37 18.28 18.36 7,009,853 +0.13(+0.72%)
Jan 20, 2004 18.37 18.45 18.16 18.22 9,642,263 -0.05(-0.29%)
Jan 16, 2004 18.36 18.37 18.20 18.28 5,806,883 +0.06(+0.35%)
Jan 15, 2004 18.02 18.24 17.98 18.21 10,756,944 +0.22(+1.25%)
Jan 14, 2004 18.14 18.17 17.87 17.99 10,006,349 -0.06(-0.32%)
Jan 13, 2004 18.11 18.16 17.94 18.05 9,678,419 +0.08(+0.44%)
Jan 12, 2004 18.05 18.07 17.87 17.97 9,124,862 -0.05(-0.26%)
Jan 09, 2004 18.03 18.18 17.99 18.01 10,565,512 -0.10(-0.55%)
Jan 08, 2004 18.08 18.17 18.02 18.11 7,246,972 +0.04(+0.24%)
Jan 07, 2004 18.02 18.11 17.99 18.07 11,768,762 +0.10(+0.54%)
Jan 06, 2004 17.84 18.03 17.79 17.97 13,072,915 +0.12(+0.66%)
Jan 05, 2004 17.77 17.87 17.71 17.86 14,132,661 +0.15(+0.87%)
Jan 02, 2004 17.82 17.87 17.63 17.70 5,650,205 -0.15(-0.86%)
Dec 31, 2003 17.81 17.92 17.81 17.86 7,715,323 +0.05(+0.28%)
Dec 30, 2003 17.83 17.91 17.71 17.81 6,165,364 -0.02(-0.14%)
Dec 29, 2003 17.54 17.83 17.54 17.83 6,402,202 +0.24(+1.38%)
Dec 26, 2003 17.54 17.61 17.49 17.59 2,749,286 +0.05(+0.26%)
Dec 24, 2003 17.57 17.61 17.48 17.54 4,154,901 -0.06(-0.34%)
Dec 23, 2003 17.55 17.64 17.49 17.60 8,419,953 +0.07(+0.43%)
Dec 22, 2003 17.55 17.79 17.47 17.53 13,415,139 -0.02(-0.12%)
Dec 19, 2003 17.77 17.89 17.33 17.55 27,921,976 -0.40(-2.21%)
Dec 18, 2003 18.73 18.87 17.79 17.95 45,129,612 -1.28(-6.64%)
Dec 17, 2003 19.02 19.24 19.01 19.22 8,090,341 +0.26(+1.35%)
Dec 16, 2003 19.11 19.16 18.88 18.97 7,532,579 -0.14(-0.75%)
Dec 15, 2003 19.13 19.24 19.05 19.11 5,127,760 -0.02(-0.09%)
Dec 12, 2003 18.89 19.21 18.80 19.13 4,720,230 +0.36(+1.92%)
Dec 11, 2003 18.73 18.87 18.71 18.77 5,668,704 -0.00(-0.02%)
Dec 10, 2003 18.89 18.91 18.68 18.77 6,893,817 -0.11(-0.60%)
Dec 09, 2003 19.13 19.18 18.89 18.88 10,431,817 -0.24(-1.23%)
Dec 08, 2003 19.19 19.21 18.97 19.12 6,495,256 -0.10(-0.50%)
Dec 05, 2003 19.08 19.26 19.08 19.22 5,445,599 +0.06(+0.30%)
Dec 04, 2003 18.93 19.16 18.93 19.16 9,426,445 +0.25(+1.32%)
Dec 03, 2003 18.92 19.05 18.79 18.91 9,145,883 -0.01(-0.08%)
Dec 02, 2003 18.86 18.98 18.83 18.92 4,877,748 +0.05(+0.26%)
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.