Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.76 19.41 19.04 19.31 11,853,422 +0.55(+2.94%)
Oct 30, 2003 18.98 19.01 18.69 18.76 8,263,897 -0.20(-1.05%)
Oct 29, 2003 18.51 18.98 18.49 18.96 12,773,255 +0.38(+2.07%)
Oct 28, 2003 18.64 18.68 18.34 18.57 14,998,871 +0.03(+0.14%)
Oct 27, 2003 18.77 18.95 18.42 18.55 18,379,306 -0.28(-1.47%)
Oct 24, 2003 19.31 19.31 18.62 18.82 21,476,544 -0.49(-2.52%)
Oct 23, 2003 19.69 20.61 19.24 19.31 30,016,750 -1.66(-7.91%)
Oct 22, 2003 20.80 20.97 20.64 20.97 5,010,459 +0.05(+0.26%)
Oct 21, 2003 20.91 21.00 20.81 20.91 3,899,442 +0.09(+0.42%)
Oct 20, 2003 20.82 20.85 20.71 20.83 5,232,497 +0.01(+0.03%)
Oct 17, 2003 20.95 20.97 20.69 20.82 5,709,080 -0.24(-1.14%)
Oct 16, 2003 21.20 21.22 20.94 21.06 5,149,302 -0.22(-1.04%)
Oct 15, 2003 21.15 21.32 21.10 21.28 4,898,613 +0.13(+0.62%)
Oct 14, 2003 21.22 21.22 21.06 21.15 4,165,281 +0.07(+0.31%)
Oct 13, 2003 21.02 21.24 21.00 21.08 3,065,834 +0.07(+0.31%)
Oct 10, 2003 20.96 21.09 20.90 21.02 2,583,741 +0.09(+0.43%)
Oct 09, 2003 21.05 21.14 20.75 20.93 4,844,895 -0.05(-0.26%)
Oct 08, 2003 21.04 21.04 20.86 20.98 3,072,721 -0.05(-0.26%)
Oct 07, 2003 20.87 21.10 20.87 21.04 3,640,213 +0.09(+0.45%)
Oct 06, 2003 20.85 21.00 20.82 20.94 3,095,586 +0.13(+0.61%)
Oct 03, 2003 20.87 21.07 20.85 20.81 6,105,498 +0.04(+0.19%)
Oct 02, 2003 20.71 20.86 20.71 20.77 5,808,805 +0.09(+0.46%)
Oct 01, 2003 20.29 20.69 20.29 20.68 4,404,124 +0.39(+1.93%)
Sep 30, 2003 20.18 20.55 20.15 20.29 5,692,000 +0.05(+0.23%)
Sep 29, 2003 20.15 20.28 20.07 20.24 4,898,613 +0.17(+0.83%)
Sep 26, 2003 20.22 20.29 20.03 20.07 3,464,456 -0.15(-0.74%)
Sep 25, 2003 20.13 20.31 20.12 20.22 7,657,286 +0.05(+0.25%)
Sep 24, 2003 20.12 20.34 20.18 20.17 6,646,269 +0.05(+0.25%)
Sep 23, 2003 19.98 20.18 19.98 20.12 4,349,579 +0.22(+1.11%)
Sep 22, 2003 20.06 20.06 19.78 19.90 4,027,265 -0.19(-0.96%)
Sep 19, 2003 19.86 20.09 19.86 20.09 5,175,472 +0.18(+0.91%)
Sep 18, 2003 19.97 20.05 19.83 19.91 7,970,509 -0.12(-0.62%)
Sep 17, 2003 20.15 20.15 20.00 20.03 3,169,415 -0.16(-0.77%)
Sep 16, 2003 20.09 20.23 19.96 20.19 4,201,370 +0.10(+0.49%)
Sep 15, 2003 20.20 20.26 20.06 20.09 5,575,472 -0.28(-1.37%)
Sep 12, 2003 20.42 20.46 20.24 20.37 3,447,101 -0.12(-0.58%)
Sep 11, 2003 20.38 20.68 20.38 20.49 3,777,403 +0.15(+0.73%)
Sep 10, 2003 20.27 20.54 20.27 20.34 3,555,090 +0.03(+0.16%)
Sep 09, 2003 20.51 20.53 20.31 20.31 3,276,853 -0.20(-0.96%)
Sep 08, 2003 20.38 20.51 20.29 20.51 4,284,014 +0.09(+0.46%)
Sep 05, 2003 20.38 20.44 20.27 20.41 3,803,298 -0.03(-0.12%)
Sep 04, 2003 20.53 20.73 20.41 20.44 3,304,126 -0.09(-0.44%)
Sep 03, 2003 20.44 20.67 20.39 20.53 4,963,903 +0.16(+0.80%)
Sep 02, 2003 20.15 20.46 20.09 20.36 4,023,133 +0.30(+1.48%)
Aug 29, 2003 20.11 20.22 19.96 20.07 3,563,354 -0.02(-0.09%)
Aug 28, 2003 20.16 20.16 19.96 20.08 3,394,759 -0.01(-0.04%)
Aug 27, 2003 20.15 20.26 19.84 20.09 8,657,835 +0.52(+2.67%)
Aug 26, 2003 19.40 19.63 19.34 19.57 4,336,906 +0.19(+0.96%)
Aug 25, 2003 19.33 19.42 19.22 19.38 3,677,128 +0.02(+0.09%)
Aug 22, 2003 19.71 19.73 19.31 19.37 5,372,717 -0.36(-1.84%)
Aug 21, 2003 19.78 19.89 19.66 19.73 4,068,036 -0.05(-0.24%)
Aug 20, 2003 19.76 19.86 19.66 19.78 3,306,330 +0.01(+0.07%)
Aug 19, 2003 19.89 19.90 19.67 19.76 2,964,182 -0.05(-0.26%)
Aug 18, 2003 19.91 19.95 19.80 19.81 4,078,229 -0.15(-0.75%)
Aug 15, 2003 20.20 20.22 19.93 19.96 3,424,787 -0.28(-1.36%)
Aug 14, 2003 20.27 20.34 20.06 20.24 3,058,672 +0.05(+0.23%)
Aug 13, 2003 20.42 20.42 20.11 20.19 3,038,286 -0.16(-0.77%)
Aug 12, 2003 20.13 20.38 20.01 20.35 4,262,526 +0.29(+1.47%)
Aug 11, 2003 20.02 20.19 20.00 20.05 4,150,956 +0.08(+0.40%)
Aug 08, 2003 19.86 20.00 19.85 19.97 3,029,471 +0.11(+0.55%)
Aug 07, 2003 19.91 19.91 19.71 19.86 3,717,899 -0.05(-0.24%)
Aug 06, 2003 19.71 20.05 19.66 19.91 3,784,015 +0.20(+1.01%)
Aug 05, 2003 19.78 19.90 19.67 19.71 4,148,752 -0.01(-0.06%)
Aug 04, 2003 19.65 19.77 19.44 19.72 4,069,965 +0.01(+0.06%)
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.