Skip to main content

Colgate-Palmolive (NY: CL )

103.24 -1.32 (-1.26%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.18 20.55 20.15 20.29 5,692,000 +0.05(+0.23%)
Sep 29, 2003 20.15 20.28 20.07 20.24 4,898,613 +0.17(+0.83%)
Sep 26, 2003 20.22 20.29 20.03 20.07 3,464,456 -0.15(-0.74%)
Sep 25, 2003 20.13 20.31 20.12 20.22 7,657,286 +0.05(+0.25%)
Sep 24, 2003 20.12 20.34 20.18 20.17 6,646,269 +0.05(+0.25%)
Sep 23, 2003 19.98 20.18 19.98 20.12 4,349,579 +0.22(+1.11%)
Sep 22, 2003 20.06 20.06 19.78 19.90 4,027,265 -0.19(-0.96%)
Sep 19, 2003 19.86 20.09 19.86 20.09 5,175,472 +0.18(+0.91%)
Sep 18, 2003 19.97 20.05 19.83 19.91 7,970,509 -0.12(-0.62%)
Sep 17, 2003 20.15 20.15 20.00 20.03 3,169,415 -0.16(-0.77%)
Sep 16, 2003 20.09 20.23 19.96 20.19 4,201,370 +0.10(+0.49%)
Sep 15, 2003 20.20 20.26 20.06 20.09 5,575,472 -0.28(-1.37%)
Sep 12, 2003 20.42 20.46 20.24 20.37 3,447,101 -0.12(-0.58%)
Sep 11, 2003 20.38 20.68 20.38 20.49 3,777,403 +0.15(+0.73%)
Sep 10, 2003 20.27 20.54 20.27 20.34 3,555,090 +0.03(+0.16%)
Sep 09, 2003 20.51 20.53 20.31 20.31 3,276,853 -0.20(-0.96%)
Sep 08, 2003 20.38 20.51 20.29 20.51 4,284,014 +0.09(+0.46%)
Sep 05, 2003 20.38 20.44 20.27 20.41 3,803,298 -0.03(-0.12%)
Sep 04, 2003 20.53 20.73 20.41 20.44 3,304,126 -0.09(-0.44%)
Sep 03, 2003 20.44 20.67 20.39 20.53 4,963,903 +0.16(+0.80%)
Sep 02, 2003 20.15 20.46 20.09 20.36 4,023,133 +0.30(+1.48%)
Aug 29, 2003 20.11 20.22 19.96 20.07 3,563,354 -0.02(-0.09%)
Aug 28, 2003 20.16 20.16 19.96 20.08 3,394,759 -0.01(-0.04%)
Aug 27, 2003 20.15 20.26 19.84 20.09 8,657,835 +0.52(+2.67%)
Aug 26, 2003 19.40 19.63 19.34 19.57 4,336,906 +0.19(+0.96%)
Aug 25, 2003 19.33 19.42 19.22 19.38 3,677,128 +0.02(+0.09%)
Aug 22, 2003 19.71 19.73 19.31 19.37 5,372,717 -0.36(-1.84%)
Aug 21, 2003 19.78 19.89 19.66 19.73 4,068,036 -0.05(-0.24%)
Aug 20, 2003 19.76 19.86 19.66 19.78 3,306,330 +0.01(+0.07%)
Aug 19, 2003 19.89 19.90 19.67 19.76 2,964,182 -0.05(-0.26%)
Aug 18, 2003 19.91 19.95 19.80 19.81 4,078,229 -0.15(-0.75%)
Aug 15, 2003 20.20 20.22 19.93 19.96 3,424,787 -0.28(-1.36%)
Aug 14, 2003 20.27 20.34 20.06 20.24 3,058,672 +0.05(+0.23%)
Aug 13, 2003 20.42 20.42 20.11 20.19 3,038,286 -0.16(-0.77%)
Aug 12, 2003 20.13 20.38 20.01 20.35 4,262,526 +0.29(+1.47%)
Aug 11, 2003 20.02 20.19 20.00 20.05 4,150,956 +0.08(+0.40%)
Aug 08, 2003 19.86 20.00 19.85 19.97 3,029,471 +0.11(+0.55%)
Aug 07, 2003 19.91 19.91 19.71 19.86 3,717,899 -0.05(-0.24%)
Aug 06, 2003 19.71 20.05 19.66 19.91 3,784,015 +0.20(+1.01%)
Aug 05, 2003 19.78 19.90 19.67 19.71 4,148,752 -0.01(-0.06%)
Aug 04, 2003 19.65 19.77 19.44 19.72 4,069,965 +0.01(+0.06%)
Aug 01, 2003 19.63 19.82 19.46 19.71 3,996,136 -0.11(-0.55%)
Jul 31, 2003 20.11 20.21 19.82 19.82 4,812,663 -0.19(-0.94%)
Jul 30, 2003 20.07 20.15 19.89 20.01 4,176,576 -0.05(-0.24%)
Jul 29, 2003 20.15 20.27 19.98 20.06 4,106,053 -0.11(-0.54%)
Jul 28, 2003 20.20 20.24 20.09 20.16 3,999,441 -0.13(-0.63%)
Jul 25, 2003 20.26 20.36 20.06 20.29 3,949,855 -0.01(-0.07%)
Jul 24, 2003 20.43 20.58 20.27 20.31 3,426,164 -0.12(-0.60%)
Jul 23, 2003 20.47 20.56 20.35 20.43 3,537,183 -0.12(-0.57%)
Jul 22, 2003 20.51 20.87 20.29 20.55 7,533,595 +0.11(+0.53%)
Jul 21, 2003 20.53 20.58 20.36 20.44 6,340,209 +0.00(+0.00%)
Jul 18, 2003 20.33 20.49 20.24 20.44 5,768,033 +0.12(+0.61%)
Jul 17, 2003 20.49 20.51 20.23 20.31 5,905,223 -0.20(-0.99%)
Jul 16, 2003 20.69 20.73 20.35 20.52 4,361,149 -0.16(-0.76%)
Jul 15, 2003 20.67 20.77 20.58 20.67 5,850,678 -0.01(-0.05%)
Jul 14, 2003 20.80 20.92 20.67 20.68 4,912,387 -0.10(-0.47%)
Jul 11, 2003 20.80 20.83 20.69 20.78 3,929,745 -0.02(-0.09%)
Jul 10, 2003 20.92 20.96 20.69 20.80 4,521,479 -0.12(-0.56%)
Jul 09, 2003 20.98 21.05 20.82 20.92 3,741,866 -0.14(-0.65%)
Jul 08, 2003 20.96 21.12 20.80 21.05 5,963,074 +0.00(+0.00%)
Jul 07, 2003 21.01 21.15 21.00 21.05 5,607,703 +0.05(+0.24%)
Jul 03, 2003 21.11 21.17 20.99 21.00 3,304,952 -0.16(-0.77%)
Jul 02, 2003 21.24 21.26 21.13 21.17 5,170,238 +0.02(+0.10%)
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.