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 (%)
Dec 31, 2003 18.12 18.23 18.12 18.17 7,583,182 +0.05(+0.28%)
Dec 30, 2003 18.14 18.22 18.02 18.12 6,059,768 -0.03(-0.14%)
Dec 29, 2003 17.84 18.14 17.84 18.14 6,292,550 +0.25(+1.38%)
Dec 26, 2003 17.85 17.91 17.80 17.90 2,702,199 +0.05(+0.26%)
Dec 24, 2003 17.88 17.92 17.79 17.85 4,083,739 -0.06(-0.35%)
Dec 23, 2003 17.86 17.94 17.79 17.91 8,275,742 +0.08(+0.43%)
Dec 22, 2003 17.86 18.10 17.78 17.83 13,185,375 -0.02(-0.12%)
Dec 19, 2003 18.08 18.20 17.63 17.86 27,443,752 -0.40(-2.21%)
Dec 18, 2003 19.06 19.20 18.10 18.26 44,356,668 -1.30(-6.64%)
Dec 17, 2003 19.35 19.57 19.34 19.56 7,951,776 +0.26(+1.35%)
Dec 16, 2003 19.45 19.50 19.21 19.30 7,403,568 -0.15(-0.75%)
Dec 15, 2003 19.46 19.58 19.38 19.44 5,039,935 -0.02(-0.09%)
Dec 12, 2003 19.22 19.55 19.13 19.46 4,639,385 +0.37(+1.92%)
Dec 11, 2003 19.06 19.20 19.04 19.09 5,571,615 -0.00(-0.02%)
Dec 10, 2003 19.22 19.24 19.00 19.10 6,775,745 -0.12(-0.60%)
Dec 09, 2003 19.47 19.51 19.22 19.21 10,253,149 -0.24(-1.23%)
Dec 08, 2003 19.53 19.55 19.30 19.45 6,384,010 -0.10(-0.50%)
Dec 05, 2003 19.42 19.60 19.42 19.55 5,352,332 +0.06(+0.30%)
Dec 04, 2003 19.26 19.49 19.26 19.49 9,264,997 +0.25(+1.32%)
Dec 03, 2003 19.25 19.38 19.12 19.24 8,989,240 -0.01(-0.08%)
Dec 02, 2003 19.19 19.31 19.16 19.25 4,794,206 +0.05(+0.27%)
Dec 01, 2003 19.09 19.31 19.09 19.20 6,252,881 +0.15(+0.76%)
Nov 28, 2003 19.00 19.17 18.98 19.06 1,900,272 +0.06(+0.31%)
Nov 26, 2003 19.03 19.04 18.93 19.00 5,495,307 -0.03(-0.15%)
Nov 25, 2003 19.03 19.22 18.98 19.03 7,367,479 -0.01(-0.06%)
Nov 24, 2003 18.91 19.05 18.87 19.04 6,589,519 +0.21(+1.12%)
Nov 21, 2003 18.86 18.86 18.74 18.83 4,188,973 +0.04(+0.19%)
Nov 20, 2003 18.69 18.91 18.69 18.79 7,997,781 +0.03(+0.14%)
Nov 19, 2003 18.64 18.89 18.62 18.77 9,595,850 +0.10(+0.52%)
Nov 18, 2003 18.89 18.96 18.67 18.67 7,558,939 -0.24(-1.29%)
Nov 17, 2003 18.98 19.02 18.42 18.91 6,739,932 +0.00(+0.00%)
Nov 14, 2003 19.18 19.18 18.90 18.91 6,306,875 -0.25(-1.33%)
Nov 13, 2003 19.11 19.24 19.00 19.17 6,072,440 +0.03(+0.15%)
Nov 12, 2003 18.97 19.21 18.94 19.14 7,985,660 +0.14(+0.75%)
Nov 11, 2003 18.85 19.00 18.89 19.00 6,362,798 +0.14(+0.75%)
Nov 10, 2003 19.00 19.09 18.79 18.85 4,717,347 -0.06(-0.31%)
Nov 07, 2003 18.97 19.20 18.89 18.91 7,160,868 -0.07(-0.36%)
Nov 06, 2003 19.06 19.06 18.87 18.98 7,345,441 -0.03(-0.15%)
Nov 05, 2003 19.40 19.45 18.96 19.01 9,607,421 -0.34(-1.74%)
Nov 04, 2003 19.31 19.45 19.31 19.35 7,971,611 +0.04(+0.19%)
Nov 03, 2003 19.33 19.49 19.28 19.31 5,155,693 +0.00(+0.02%)
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%)
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.