Colgate-Palmolive (NY: CL )

71.06 +0.81 (+1.15%)
Streaming Delayed Price Updated: 1:51 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 27.00 27.66 26.84 27.22 20,000 +0.04(+0.17%)
Mar 28, 2003 27.04 27.27 26.82 27.18 40,000 +0.14(+0.50%)
Mar 27, 2003 26.75 27.32 26.45 27.04 2,369,800 +0.14(+0.54%)
Mar 26, 2003 26.75 27.04 26.70 26.89 2,667,000 -0.00(-0.02%)
Mar 25, 2003 27.00 27.05 26.70 26.90 4,222,400 -0.16(-0.57%)
Mar 24, 2003 27.52 27.53 26.85 27.05 3,388,800 -0.82(-2.94%)
Mar 21, 2003 27.50 27.88 27.30 27.88 3,418,800 +0.58(+2.12%)
Mar 20, 2003 27.10 27.39 26.88 27.30 4,018,200 +0.09(+0.31%)
Mar 19, 2003 26.85 27.21 26.78 27.21 3,508,400 +0.48(+1.81%)
Mar 18, 2003 26.82 26.98 26.60 26.73 4,074,600 -0.15(-0.56%)
Mar 17, 2003 25.95 26.95 25.95 26.88 4,247,000 +0.77(+2.97%)
Mar 14, 2003 26.00 26.32 25.84 26.10 3,222,800 +0.10(+0.37%)
Mar 13, 2003 25.75 26.05 25.49 26.00 3,984,800 +0.45(+1.78%)
Mar 12, 2003 24.80 25.55 24.77 25.55 4,849,200 +0.62(+2.51%)
Mar 11, 2003 24.43 25.16 24.43 24.93 3,618,000 +0.38(+1.53%)
Mar 10, 2003 24.70 24.74 24.48 24.55 2,793,600 -0.27(-1.11%)
Mar 07, 2003 24.50 24.85 24.38 24.82 4,481,600 +0.00(+0.00%)
Mar 06, 2003 25.07 25.07 24.66 24.82 2,219,800 -0.25(-1.00%)
Mar 05, 2003 24.84 25.07 24.70 25.07 2,866,200 +0.21(+0.84%)
Mar 04, 2003 25.07 25.12 24.75 24.86 2,759,600 -0.16(-0.64%)
Mar 03, 2003 25.30 25.34 24.94 25.02 2,078,600 -0.13(-0.52%)
Feb 28, 2003 25.50 25.55 25.02 25.16 2,764,000 -0.24(-0.95%)
Feb 27, 2003 25.48 25.70 25.22 25.39 2,276,200 -0.01(-0.04%)
Feb 26, 2003 25.48 25.55 25.28 25.41 2,390,800 -0.08(-0.31%)
Feb 25, 2003 25.18 25.50 24.95 25.48 2,919,400 +0.30(+1.19%)
Feb 24, 2003 25.50 25.51 25.16 25.18 2,003,400 -0.32(-1.24%)
Feb 21, 2003 25.25 25.68 25.14 25.50 2,648,200 +0.46(+1.86%)
Feb 20, 2003 25.20 25.32 24.96 25.04 2,770,200 -0.21(-0.85%)
Feb 19, 2003 25.38 25.53 25.10 25.25 2,097,400 -0.21(-0.82%)
Feb 18, 2003 25.40 25.57 25.32 25.46 2,584,800 +0.10(+0.37%)
Feb 14, 2003 25.20 25.36 24.82 25.36 2,361,600 +0.17(+0.69%)
Feb 13, 2003 25.09 25.35 24.62 25.19 2,716,400 +0.11(+0.42%)
Feb 12, 2003 25.30 25.35 25.00 25.09 2,794,000 -0.22(-0.87%)
Feb 11, 2003 25.88 25.93 25.20 25.30 2,931,400 -0.45(-1.73%)
Feb 10, 2003 25.80 25.95 25.45 25.75 2,825,600 +0.15(+0.59%)
Feb 07, 2003 25.80 25.90 25.55 25.60 2,781,800 -0.11(-0.43%)
Feb 06, 2003 25.75 25.75 25.50 25.71 2,958,000 -0.04(-0.16%)
Feb 05, 2003 25.98 26.11 25.70 25.75 4,110,600 -0.34(-1.32%)
Feb 04, 2003 25.57 26.13 25.30 26.09 7,404,600 +0.72(+2.84%)
Feb 03, 2003 25.62 25.68 25.23 25.38 3,584,600 -0.08(-0.31%)
Jan 31, 2003 24.77 25.57 24.77 25.45 3,951,400 +0.64(+2.60%)
Jan 30, 2003 25.41 25.41 24.75 24.81 7,305,600 -0.60(-2.36%)
Jan 29, 2003 25.60 25.62 25.14 25.41 4,102,800 -0.35(-1.36%)
Jan 28, 2003 25.43 25.95 25.27 25.76 3,323,000 +0.34(+1.32%)
Jan 27, 2003 25.77 25.78 25.20 25.43 4,140,200 -0.38(-1.47%)
Jan 24, 2003 26.19 26.20 25.62 25.80 3,267,600 -0.38(-1.45%)
Jan 23, 2003 25.75 26.20 25.75 26.18 2,562,400 +0.20(+0.75%)
Jan 22, 2003 26.48 26.55 25.94 25.99 3,720,000 -0.55(-2.05%)
Jan 21, 2003 27.00 27.23 26.54 26.54 3,211,400 -0.34(-1.28%)
Jan 17, 2003 27.00 27.31 26.77 26.88 3,719,000 -0.12(-0.44%)
Jan 16, 2003 26.23 27.12 26.20 27.00 3,428,800 +0.85(+3.25%)
Jan 15, 2003 26.30 26.35 26.00 26.15 1,827,600 -0.14(-0.53%)
Jan 14, 2003 26.30 26.34 26.19 26.29 2,297,200 -0.14(-0.51%)
Jan 13, 2003 26.48 26.55 26.23 26.43 2,739,200 -0.04(-0.15%)
Jan 10, 2003 26.50 26.55 26.33 26.46 2,800,600 -0.09(-0.32%)
Jan 09, 2003 26.50 26.75 26.45 26.55 3,377,600 -0.05(-0.19%)
Jan 08, 2003 26.82 27.07 26.60 26.60 3,868,000 -0.19(-0.71%)
Jan 07, 2003 27.12 27.16 26.79 26.79 3,488,200 -0.37(-1.36%)
Jan 06, 2003 26.58 27.23 26.55 27.16 2,743,800 +0.58(+2.18%)
Jan 03, 2003 26.62 26.82 26.51 26.58 2,150,000 -0.32(-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.