Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.36 16.44 16.34 16.41 4,977,809 -0.00(-0.02%)
Nov 29, 2004 16.41 16.56 16.38 16.41 5,384,498 +0.04(+0.22%)
Nov 26, 2004 16.38 16.49 16.38 16.38 1,870,322 +0.04(+0.24%)
Nov 24, 2004 16.38 16.47 16.27 16.34 6,330,170 -0.07(-0.46%)
Nov 23, 2004 16.45 16.45 16.32 16.41 4,805,996 -0.01(-0.07%)
Nov 22, 2004 16.52 16.54 16.32 16.42 7,040,965 -0.07(-0.41%)
Nov 19, 2004 16.73 16.73 16.43 16.49 9,029,006 -0.25(-1.49%)
Nov 18, 2004 17.04 17.05 16.65 16.74 15,838,177 -0.65(-3.73%)
Nov 17, 2004 17.27 17.45 17.24 17.39 8,626,521 +0.21(+1.25%)
Nov 16, 2004 17.09 17.26 17.02 17.18 6,610,171 +0.09(+0.50%)
Nov 15, 2004 17.08 17.16 16.98 17.09 7,269,395 +0.10(+0.59%)
Nov 12, 2004 17.00 17.00 16.86 16.99 6,777,500 +0.09(+0.51%)
Nov 11, 2004 16.72 16.99 16.68 16.90 7,180,826 +0.33(+2.00%)
Nov 10, 2004 16.70 16.72 16.54 16.57 5,656,652 -0.08(-0.47%)
Nov 09, 2004 16.67 16.76 16.58 16.65 6,345,024 +0.10(+0.63%)
Nov 08, 2004 16.72 16.75 16.53 16.55 6,301,300 -0.19(-1.13%)
Nov 05, 2004 16.66 16.81 16.63 16.74 6,759,842 +0.14(+0.84%)
Nov 04, 2004 16.29 16.62 16.23 16.60 9,945,528 +0.37(+2.29%)
Nov 03, 2004 16.25 16.27 16.10 16.23 6,722,004 +0.16(+1.02%)
Nov 02, 2004 16.04 16.23 15.83 16.06 9,557,057 +0.11(+0.72%)
Nov 01, 2004 15.92 16.05 15.89 15.95 9,529,870 +0.03(+0.18%)
Oct 29, 2004 16.01 16.11 15.86 15.92 11,421,773 -0.12(-0.73%)
Oct 28, 2004 16.29 16.33 16.03 16.04 11,112,622 -0.17(-1.03%)
Oct 27, 2004 16.19 16.24 15.98 16.21 8,085,015 +0.01(+0.09%)
Oct 26, 2004 16.06 16.19 15.97 16.19 6,992,476 +0.15(+0.96%)
Oct 25, 2004 16.41 16.41 15.94 16.04 9,614,515 -0.27(-1.64%)
Oct 22, 2004 16.36 16.39 16.29 16.30 7,414,861 -0.05(-0.33%)
Oct 21, 2004 16.48 16.48 16.27 16.36 18,615,212 +0.18(+1.10%)
Oct 20, 2004 15.70 16.21 15.68 16.18 25,796,318 +0.82(+5.32%)
Oct 19, 2004 15.67 15.67 15.30 15.36 15,392,809 -0.31(-1.96%)
Oct 18, 2004 15.60 15.73 15.60 15.67 6,986,029 -0.00(-0.02%)
Oct 15, 2004 15.79 15.83 15.63 15.67 10,865,694 +0.17(+1.11%)
Oct 14, 2004 15.59 15.59 15.42 15.50 9,192,690 +0.00(+0.00%)
Oct 13, 2004 15.58 15.59 15.38 15.50 13,416,821 +0.04(+0.23%)
Oct 12, 2004 15.64 15.67 15.45 15.47 13,307,231 -0.23(-1.45%)
Oct 11, 2004 15.74 15.80 15.60 15.69 6,677,159 -0.06(-0.36%)
Oct 08, 2004 15.87 15.99 15.70 15.75 14,000,368 -0.09(-0.59%)
Oct 07, 2004 15.92 16.06 15.84 15.84 8,218,430 -0.05(-0.31%)
Oct 06, 2004 15.91 16.00 15.84 15.89 11,064,414 +0.02(+0.11%)
Oct 05, 2004 15.95 15.97 15.82 15.88 16,359,502 -0.14(-0.89%)
Oct 04, 2004 16.02 16.17 15.87 16.02 20,689,580 -0.08(-0.49%)
Oct 01, 2004 16.13 16.32 16.09 16.10 14,487,498 -0.02(-0.13%)
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%)
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.