Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 20.45 20.53 20.31 20.42 5,999,036 -0.01(-0.04%)
Feb 26, 2004 20.24 20.46 20.23 20.42 3,946,848 +0.17(+0.85%)
Feb 25, 2004 20.42 20.56 20.25 20.25 4,426,761 -0.08(-0.40%)
Feb 24, 2004 20.57 20.60 20.29 20.33 6,957,502 -0.29(-1.41%)
Feb 23, 2004 20.64 20.68 20.52 20.62 6,391,494 -0.01(-0.07%)
Feb 20, 2004 20.86 21.00 20.59 20.64 6,653,314 -0.17(-0.80%)
Feb 19, 2004 20.49 20.95 20.48 20.80 8,393,708 +0.37(+1.80%)
Feb 18, 2004 20.47 20.47 20.38 20.43 3,584,266 +0.06(+0.27%)
Feb 17, 2004 20.40 20.46 20.34 20.38 5,086,470 +0.12(+0.58%)
Feb 13, 2004 20.53 20.53 20.25 20.26 3,257,263 -0.01(-0.05%)
Feb 12, 2004 20.26 20.34 20.25 20.27 3,643,746 -0.00(-0.02%)
Feb 11, 2004 20.34 20.35 20.20 20.28 8,585,184 +0.03(+0.13%)
Feb 10, 2004 20.28 20.53 20.25 20.25 9,034,949 +0.03(+0.15%)
Feb 09, 2004 20.24 20.25 19.99 20.22 6,231,252 +0.04(+0.22%)
Feb 06, 2004 20.12 20.26 20.07 20.18 12,799,827 +0.07(+0.33%)
Feb 05, 2004 19.88 20.14 19.82 20.11 10,950,794 +0.32(+1.60%)
Feb 04, 2004 19.29 19.94 19.18 19.79 18,905,874 +0.70(+3.68%)
Feb 03, 2004 18.53 19.18 18.37 19.09 15,309,656 +0.56(+3.00%)
Feb 02, 2004 18.88 18.90 18.41 18.53 13,305,541 -0.34(-1.81%)
Jan 30, 2004 19.23 19.24 18.84 18.88 8,263,069 -0.25(-1.31%)
Jan 29, 2004 18.80 19.15 18.78 19.13 8,644,935 +0.41(+2.16%)
Jan 28, 2004 18.80 18.85 18.70 18.72 10,152,027 -0.15(-0.80%)
Jan 27, 2004 18.94 19.04 18.86 18.87 8,448,842 -0.05(-0.25%)
Jan 26, 2004 18.91 18.96 18.84 18.92 9,415,185 +0.15(+0.78%)
Jan 23, 2004 18.90 19.00 18.76 18.77 4,458,809 -0.09(-0.49%)
Jan 22, 2004 18.99 18.99 18.69 18.87 6,064,219 -0.08(-0.41%)
Jan 21, 2004 18.89 18.96 18.86 18.94 6,792,643 +0.14(+0.72%)
Jan 20, 2004 18.96 19.04 18.74 18.81 9,343,483 -0.06(-0.29%)
Jan 16, 2004 18.94 18.96 18.79 18.86 5,626,948 +0.07(+0.35%)
Jan 15, 2004 18.60 18.83 18.56 18.80 10,423,625 +0.23(+1.25%)
Jan 14, 2004 18.72 18.75 18.44 18.56 9,696,288 -0.06(-0.32%)
Jan 13, 2004 18.69 18.74 18.51 18.62 9,378,519 +0.08(+0.44%)
Jan 12, 2004 18.62 18.65 18.45 18.54 8,842,115 -0.05(-0.26%)
Jan 09, 2004 18.60 18.76 18.56 18.59 10,238,124 -0.10(-0.55%)
Jan 08, 2004 18.66 18.75 18.60 18.69 7,022,414 +0.04(+0.24%)
Jan 07, 2004 18.59 18.69 18.56 18.65 11,404,090 +0.10(+0.54%)
Jan 06, 2004 18.41 18.61 18.36 18.55 12,667,831 +0.12(+0.66%)
Jan 05, 2004 18.34 18.44 18.28 18.43 13,694,740 +0.16(+0.87%)
Jan 02, 2004 18.39 18.45 18.20 18.27 5,475,125 -0.16(-0.86%)
Dec 31, 2003 18.38 18.49 18.38 18.43 7,476,253 +0.05(+0.28%)
Dec 30, 2003 18.40 18.48 18.28 18.38 5,974,321 -0.03(-0.14%)
Dec 29, 2003 18.10 18.40 18.10 18.40 6,203,820 +0.25(+1.38%)
Dec 26, 2003 18.10 18.17 18.05 18.15 2,664,095 +0.05(+0.26%)
Dec 24, 2003 18.13 18.17 18.04 18.10 4,026,155 -0.06(-0.34%)
Dec 23, 2003 18.12 18.20 18.05 18.17 8,159,048 +0.08(+0.43%)
Dec 22, 2003 18.12 18.35 18.03 18.09 12,999,451 -0.02(-0.12%)
Dec 19, 2003 18.34 18.46 17.88 18.11 27,056,774 -0.41(-2.21%)
Dec 18, 2003 19.33 19.48 18.35 18.52 43,731,204 -1.32(-6.64%)
Dec 17, 2003 19.62 19.85 19.61 19.84 7,839,650 +0.27(+1.35%)
Dec 16, 2003 19.72 19.78 19.48 19.57 7,299,171 -0.15(-0.75%)
Dec 15, 2003 19.74 19.86 19.65 19.72 4,968,868 -0.02(-0.09%)
Dec 12, 2003 19.50 19.83 19.40 19.74 4,573,966 +0.37(+1.92%)
Dec 11, 2003 19.33 19.48 19.31 19.37 5,493,051 -0.00(-0.02%)
Dec 10, 2003 19.49 19.51 19.27 19.37 6,680,202 -0.12(-0.60%)
Dec 09, 2003 19.75 19.79 19.49 19.49 10,108,572 -0.24(-1.23%)
Dec 08, 2003 19.81 19.83 19.58 19.73 6,293,991 -0.10(-0.50%)
Dec 05, 2003 19.69 19.88 19.69 19.83 5,276,860 +0.06(+0.30%)
Dec 04, 2003 19.54 19.77 19.53 19.77 9,134,353 +0.26(+1.32%)
Dec 03, 2003 19.53 19.66 19.39 19.51 8,862,484 -0.01(-0.08%)
Dec 02, 2003 19.47 19.58 19.43 19.53 4,726,604 +0.05(+0.26%)
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.