Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.60 20.08 19.49 19.76 27,548 +0.03(+0.17%)
Mar 28, 2003 19.63 19.80 19.48 19.73 55,096 +0.10(+0.50%)
Mar 27, 2003 19.42 19.83 19.20 19.63 3,264,181 +0.11(+0.54%)
Mar 26, 2003 19.42 19.63 19.38 19.53 3,673,547 -0.00(-0.02%)
Mar 25, 2003 19.60 19.64 19.38 19.53 5,815,967 -0.11(-0.57%)
Mar 24, 2003 19.98 19.99 19.49 19.64 4,667,760 -0.60(-2.94%)
Mar 21, 2003 19.96 20.24 19.82 20.24 4,709,082 +0.42(+2.13%)
Mar 20, 2003 19.67 19.88 19.51 19.82 5,534,700 +0.06(+0.31%)
Mar 19, 2003 19.49 19.75 19.44 19.75 4,832,498 +0.35(+1.81%)
Mar 18, 2003 19.48 19.58 19.31 19.40 5,612,386 -0.11(-0.56%)
Mar 17, 2003 18.84 19.57 18.84 19.51 5,849,851 +0.56(+2.97%)
Mar 14, 2003 18.88 19.11 18.76 18.95 4,439,110 +0.07(+0.36%)
Mar 13, 2003 18.69 18.92 18.51 18.88 5,488,695 +0.33(+1.78%)
Mar 12, 2003 18.00 18.55 17.99 18.55 6,679,326 +0.45(+2.51%)
Mar 11, 2003 17.73 18.26 17.73 18.10 4,983,462 +0.27(+1.53%)
Mar 10, 2003 17.93 17.96 17.77 17.82 3,847,927 -0.20(-1.11%)
Mar 07, 2003 17.79 18.04 17.70 18.02 6,172,991 +0.00(+0.00%)
Mar 06, 2003 18.20 18.20 17.91 18.02 3,057,570 -0.18(-1.00%)
Mar 05, 2003 18.03 18.20 17.93 18.20 3,947,926 +0.15(+0.84%)
Mar 04, 2003 18.20 18.24 17.96 18.05 3,801,095 -0.12(-0.64%)
Mar 03, 2003 18.37 18.39 18.11 18.17 2,863,080 -0.09(-0.52%)
Feb 28, 2003 18.51 18.55 18.16 18.26 3,807,155 -0.17(-0.94%)
Feb 27, 2003 18.50 18.66 18.31 18.44 3,135,256 -0.01(-0.04%)
Feb 26, 2003 18.50 18.55 18.35 18.44 3,293,107 -0.06(-0.31%)
Feb 25, 2003 18.28 18.51 18.11 18.50 4,021,204 +0.22(+1.19%)
Feb 24, 2003 18.51 18.52 18.27 18.28 2,759,499 -0.23(-1.24%)
Feb 21, 2003 18.33 18.64 18.25 18.51 3,647,651 +0.34(+1.86%)
Feb 20, 2003 18.30 18.39 18.12 18.18 3,815,695 -0.16(-0.85%)
Feb 19, 2003 18.42 18.53 18.22 18.33 2,888,975 -0.15(-0.83%)
Feb 18, 2003 18.44 18.57 18.38 18.48 3,560,324 +0.07(+0.37%)
Feb 14, 2003 18.29 18.41 18.02 18.41 3,252,886 +0.13(+0.69%)
Feb 13, 2003 18.21 18.40 17.88 18.29 3,741,591 +0.08(+0.42%)
Feb 12, 2003 18.37 18.40 18.15 18.21 3,848,477 -0.16(-0.87%)
Feb 11, 2003 18.79 18.83 18.29 18.37 4,037,733 -0.32(-1.73%)
Feb 10, 2003 18.73 18.84 18.48 18.69 3,892,004 +0.11(+0.59%)
Feb 07, 2003 18.73 18.80 18.55 18.59 3,831,673 -0.08(-0.43%)
Feb 06, 2003 18.69 18.69 18.51 18.67 4,074,372 -0.03(-0.16%)
Feb 05, 2003 18.86 18.96 18.66 18.69 5,661,973 -0.25(-1.32%)
Feb 04, 2003 18.57 18.97 18.37 18.95 10,199,155 +0.52(+2.84%)
Feb 03, 2003 18.60 18.64 18.31 18.42 4,937,456 -0.06(-0.31%)
Jan 31, 2003 17.99 18.57 17.99 18.48 5,442,690 +0.47(+2.60%)
Jan 30, 2003 18.45 18.45 17.97 18.01 10,062,792 -0.44(-2.36%)
Jan 29, 2003 18.59 18.60 18.25 18.45 5,651,229 -0.25(-1.36%)
Jan 28, 2003 18.46 18.84 18.35 18.70 4,577,126 +0.24(+1.32%)
Jan 27, 2003 18.71 18.72 18.30 18.46 5,702,744 -0.28(-1.47%)
Jan 24, 2003 19.01 19.02 18.60 18.73 4,500,818 -0.28(-1.45%)
Jan 23, 2003 18.69 19.02 18.69 19.01 3,529,470 +0.14(+0.75%)
Jan 22, 2003 19.22 19.28 18.83 18.87 5,123,957 -0.40(-2.05%)
Jan 21, 2003 19.60 19.77 19.26 19.26 4,423,408 -0.25(-1.28%)
Jan 17, 2003 19.61 19.83 19.44 19.51 5,122,580 -0.09(-0.44%)
Jan 16, 2003 19.04 19.69 19.02 19.60 4,722,856 +0.62(+3.25%)
Jan 15, 2003 19.09 19.13 18.88 18.98 2,517,350 -0.10(-0.53%)
Jan 14, 2003 19.09 19.12 19.01 19.09 3,164,181 -0.10(-0.51%)
Jan 13, 2003 19.22 19.28 19.05 19.18 3,772,996 -0.03(-0.15%)
Jan 10, 2003 19.24 19.28 19.12 19.21 3,857,568 -0.06(-0.32%)
Jan 09, 2003 19.24 19.42 19.20 19.28 4,652,333 -0.04(-0.19%)
Jan 08, 2003 19.48 19.65 19.31 19.31 5,327,814 -0.14(-0.71%)
Jan 07, 2003 19.69 19.72 19.45 19.45 4,804,674 -0.27(-1.36%)
Jan 06, 2003 19.30 19.77 19.28 19.72 3,779,332 +0.42(+2.18%)
Jan 03, 2003 19.33 19.48 19.25 19.30 2,961,427 -0.23(-1.19%)
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.