Skip to main content

Colgate-Palmolive (NY: CL )

88.27 -0.18 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.23 16.24 16.06 16.12 11,326,477 -0.11(-0.70%)
Sep 29, 2004 16.19 16.31 16.16 16.23 11,402,714 +0.05(+0.33%)
Sep 28, 2004 16.16 16.29 16.13 16.18 17,168,396 +0.04(+0.27%)
Sep 27, 2004 16.20 16.25 16.11 16.14 12,953,795 +0.03(+0.18%)
Sep 24, 2004 16.35 16.38 16.07 16.11 19,862,466 -0.23(-1.42%)
Sep 23, 2004 16.39 16.54 16.30 16.34 20,652,022 -0.02(-0.11%)
Sep 22, 2004 16.39 16.47 16.34 16.36 27,644,778 -0.08(-0.48%)
Sep 21, 2004 17.23 17.23 16.33 16.44 54,457,960 -0.77(-4.48%)
Sep 20, 2004 17.67 17.67 17.16 17.21 44,395,272 -2.18(-11.23%)
Sep 17, 2004 19.46 19.53 19.37 19.38 6,224,223 +0.01(+0.06%)
Sep 16, 2004 19.39 19.46 19.29 19.37 2,201,335 -0.02(-0.13%)
Sep 15, 2004 19.39 19.44 19.27 19.40 3,377,678 +0.01(+0.04%)
Sep 14, 2004 19.44 19.49 19.23 19.39 4,061,286 -0.04(-0.22%)
Sep 13, 2004 19.37 19.65 19.32 19.43 5,334,888 +0.03(+0.13%)
Sep 10, 2004 19.30 19.43 19.25 19.41 2,172,185 +0.06(+0.33%)
Sep 09, 2004 19.50 19.50 19.32 19.34 2,474,610 -0.10(-0.51%)
Sep 08, 2004 19.62 19.62 19.42 19.44 4,154,620 -0.18(-0.91%)
Sep 07, 2004 19.62 19.67 19.55 19.62 2,498,434 +0.05(+0.27%)
Sep 03, 2004 19.58 19.71 19.54 19.57 2,657,634 +0.01(+0.05%)
Sep 02, 2004 19.44 19.64 19.37 19.56 4,564,112 +0.15(+0.79%)
Sep 01, 2004 19.23 19.46 19.18 19.41 2,756,854 +0.14(+0.72%)
Aug 31, 2004 19.14 19.30 19.10 19.27 3,905,450 +0.10(+0.52%)
Aug 30, 2004 19.19 19.28 19.16 19.17 1,982,434 -0.08(-0.43%)
Aug 27, 2004 19.22 19.28 19.17 19.25 1,940,392 +0.00(+0.00%)
Aug 26, 2004 19.13 19.28 19.13 19.25 2,859,157 +0.04(+0.19%)
Aug 25, 2004 19.02 19.23 18.95 19.21 3,042,181 +0.17(+0.92%)
Aug 24, 2004 19.11 19.14 18.97 19.04 2,305,880 +0.01(+0.04%)
Aug 23, 2004 18.88 19.11 18.78 19.03 5,890,687 +0.24(+1.29%)
Aug 20, 2004 18.53 18.82 18.48 18.79 3,212,592 +0.28(+1.50%)
Aug 19, 2004 18.53 18.55 18.34 18.51 3,927,031 -0.09(-0.48%)
Aug 18, 2004 18.42 18.60 18.39 18.60 4,312,980 +0.18(+0.99%)
Aug 17, 2004 18.61 18.64 18.37 18.42 4,081,747 -0.12(-0.64%)
Aug 16, 2004 18.50 18.72 18.41 18.53 3,684,027 +0.08(+0.43%)
Aug 13, 2004 18.59 18.62 18.37 18.46 3,225,205 -0.09(-0.48%)
Aug 12, 2004 18.57 18.67 18.49 18.55 3,401,502 -0.08(-0.44%)
Aug 11, 2004 18.63 18.71 18.32 18.63 7,833,042 -0.01(-0.04%)
Aug 10, 2004 18.46 18.64 18.40 18.63 3,696,359 +0.24(+1.32%)
Aug 09, 2004 18.45 18.53 18.26 18.39 3,762,506 -0.07(-0.39%)
Aug 06, 2004 18.59 18.69 18.37 18.46 3,631,894 -0.18(-0.96%)
Aug 05, 2004 18.86 18.86 18.59 18.64 2,835,893 -0.20(-1.08%)
Aug 04, 2004 18.90 18.91 18.74 18.85 4,764,794 -0.05(-0.28%)
Aug 03, 2004 18.98 19.07 18.88 18.90 2,962,581 -0.13(-0.69%)
Aug 02, 2004 18.98 19.11 18.97 19.03 3,839,303 +0.05(+0.26%)
Jul 30, 2004 18.92 18.99 18.74 18.98 4,674,263 -0.03(-0.17%)
Jul 29, 2004 19.12 19.13 18.91 19.01 4,256,082 -0.06(-0.30%)
Jul 28, 2004 18.85 19.12 18.73 19.07 6,900,543 +0.14(+0.74%)
Jul 27, 2004 18.87 19.01 18.71 18.93 4,876,066 +0.13(+0.68%)
Jul 26, 2004 18.83 18.92 18.63 18.80 9,105,523 +0.02(+0.11%)
Jul 23, 2004 19.14 19.23 18.66 18.78 8,378,471 -0.43(-2.25%)
Jul 22, 2004 19.41 19.41 19.12 19.21 8,247,579 -0.41(-2.09%)
Jul 21, 2004 19.73 19.95 19.36 19.62 17,626,376 -0.58(-2.86%)
Jul 20, 2004 19.99 20.20 19.94 20.20 6,095,013 +0.17(+0.87%)
Jul 19, 2004 20.13 20.20 19.98 20.03 2,571,868 -0.07(-0.34%)
Jul 16, 2004 20.30 20.30 19.94 20.09 4,572,521 -0.21(-1.02%)
Jul 15, 2004 20.30 20.33 20.17 20.30 3,520,622 +0.00(+0.02%)
Jul 14, 2004 20.44 20.52 20.23 20.30 3,638,060 -0.21(-1.03%)
Jul 13, 2004 20.43 20.57 20.43 20.51 2,601,858 -0.06(-0.31%)
Jul 12, 2004 20.57 20.64 20.45 20.57 2,056,429 -0.04(-0.17%)
Jul 09, 2004 20.70 20.77 20.57 20.61 2,648,665 -0.11(-0.52%)
Jul 08, 2004 20.69 20.85 20.69 20.71 3,208,668 -0.01(-0.07%)
Jul 07, 2004 20.78 20.94 20.72 20.73 3,849,673 -0.07(-0.33%)
Jul 06, 2004 20.75 20.84 20.64 20.80 3,822,486 -0.03(-0.15%)
Jul 02, 2004 20.91 20.96 20.75 20.83 1,921,053 -0.12(-0.60%)
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.