Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.92 18.99 18.74 18.98 4,674,263 -0.03(-0.17%)
Jul 29, 2004 19.12 19.13 18.91 19.01 4,256,082 -0.06(-0.30%)
Jul 28, 2004 18.85 19.12 18.73 19.07 6,900,543 +0.14(+0.74%)
Jul 27, 2004 18.87 19.01 18.71 18.93 4,876,066 +0.13(+0.68%)
Jul 26, 2004 18.83 18.92 18.63 18.80 9,105,523 +0.02(+0.11%)
Jul 23, 2004 19.14 19.23 18.66 18.78 8,378,471 -0.43(-2.25%)
Jul 22, 2004 19.41 19.41 19.12 19.21 8,247,579 -0.41(-2.09%)
Jul 21, 2004 19.73 19.95 19.36 19.62 17,626,376 -0.58(-2.86%)
Jul 20, 2004 19.99 20.20 19.94 20.20 6,095,013 +0.17(+0.87%)
Jul 19, 2004 20.13 20.20 19.98 20.03 2,571,868 -0.07(-0.34%)
Jul 16, 2004 20.30 20.30 19.94 20.09 4,572,521 -0.21(-1.02%)
Jul 15, 2004 20.30 20.33 20.17 20.30 3,520,622 +0.00(+0.02%)
Jul 14, 2004 20.44 20.52 20.23 20.30 3,638,060 -0.21(-1.03%)
Jul 13, 2004 20.43 20.57 20.43 20.51 2,601,858 -0.06(-0.31%)
Jul 12, 2004 20.57 20.64 20.45 20.57 2,056,429 -0.04(-0.17%)
Jul 09, 2004 20.70 20.77 20.57 20.61 2,648,665 -0.11(-0.52%)
Jul 08, 2004 20.69 20.85 20.69 20.71 3,208,668 -0.01(-0.07%)
Jul 07, 2004 20.78 20.94 20.72 20.73 3,849,673 -0.07(-0.33%)
Jul 06, 2004 20.75 20.84 20.64 20.80 3,822,486 -0.03(-0.15%)
Jul 02, 2004 20.91 20.96 20.75 20.83 1,921,053 -0.12(-0.60%)
Jul 01, 2004 20.91 21.04 20.91 20.95 5,545,660 +0.10(+0.48%)
Jun 30, 2004 20.85 20.93 20.73 20.85 4,073,899 -0.05(-0.26%)
Jun 29, 2004 20.61 20.98 20.59 20.91 4,585,134 +0.30(+1.45%)
Jun 28, 2004 20.59 20.67 20.55 20.61 3,357,778 +0.15(+0.72%)
Jun 25, 2004 20.72 20.75 20.46 20.46 5,017,328 -0.29(-1.39%)
Jun 24, 2004 20.75 20.79 20.66 20.75 2,985,844 -0.09(-0.45%)
Jun 23, 2004 20.85 20.95 20.79 20.84 4,368,476 -0.09(-0.44%)
Jun 22, 2004 20.76 21.06 20.71 20.94 3,769,793 +0.14(+0.69%)
Jun 21, 2004 20.76 20.87 20.75 20.79 2,511,046 -0.04(-0.17%)
Jun 18, 2004 20.82 20.95 20.75 20.83 2,374,829 +0.01(+0.05%)
Jun 17, 2004 20.81 21.01 20.79 20.82 3,915,820 -0.04(-0.21%)
Jun 16, 2004 20.78 20.87 20.76 20.86 3,145,044 +0.10(+0.48%)
Jun 15, 2004 20.75 20.83 20.69 20.76 3,157,377 +0.03(+0.15%)
Jun 14, 2004 20.62 20.74 20.61 20.73 3,384,685 -0.02(-0.09%)
Jun 10, 2004 20.66 20.78 20.64 20.75 2,845,423 +0.01(+0.07%)
Jun 09, 2004 20.61 20.78 20.60 20.73 4,048,393 +0.12(+0.59%)
Jun 08, 2004 20.43 20.64 20.36 20.61 3,657,120 +0.06(+0.30%)
Jun 07, 2004 20.31 20.55 20.31 20.55 3,011,350 +0.24(+1.19%)
Jun 04, 2004 20.45 20.49 20.18 20.31 4,430,698 -0.05(-0.23%)
Jun 03, 2004 20.38 20.48 20.34 20.35 3,672,255 -0.13(-0.64%)
Jun 02, 2004 20.62 20.68 20.37 20.49 3,085,625 -0.04(-0.21%)
Jun 01, 2004 20.44 20.56 20.29 20.53 3,694,958 +0.12(+0.59%)
May 28, 2004 20.54 20.54 20.34 20.41 3,744,568 -0.11(-0.56%)
May 27, 2004 20.65 20.88 20.52 20.52 5,314,708 -0.13(-0.64%)
May 26, 2004 20.39 20.69 20.27 20.65 4,153,499 +0.26(+1.28%)
May 25, 2004 20.27 20.44 20.11 20.39 4,762,552 +0.13(+0.63%)
May 24, 2004 20.51 20.61 20.25 20.27 3,996,821 -0.15(-0.75%)
May 21, 2004 20.16 20.54 20.05 20.42 6,030,828 +0.45(+2.25%)
May 20, 2004 19.89 20.05 19.80 19.97 3,507,449 +0.02(+0.11%)
May 19, 2004 20.07 20.17 19.95 19.95 3,644,227 -0.09(-0.43%)
May 18, 2004 20.10 20.21 19.98 20.03 3,015,834 -0.01(-0.04%)
May 17, 2004 19.80 20.27 19.79 20.04 4,442,190 +0.15(+0.75%)
May 14, 2004 19.96 20.10 19.68 19.89 6,916,239 -0.09(-0.43%)
May 13, 2004 20.31 20.39 19.94 19.98 5,697,293 -0.33(-1.62%)
May 12, 2004 20.29 20.37 20.10 20.30 4,036,341 -0.06(-0.28%)
May 11, 2004 20.45 20.45 20.10 20.36 4,759,469 +0.02(+0.11%)
May 10, 2004 20.50 20.65 20.29 20.34 4,963,234 -0.22(-1.08%)
May 07, 2004 20.81 20.91 20.48 20.56 4,506,655 -0.31(-1.47%)
May 06, 2004 20.80 20.93 20.61 20.87 4,927,078 -0.03(-0.15%)
May 05, 2004 20.89 20.96 20.75 20.90 4,871,862 -0.05(-0.26%)
May 04, 2004 20.93 21.05 20.78 20.95 8,023,073 -0.07(-0.32%)
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.