Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.30 18.32 18.13 18.25 3,451,673 -0.04(-0.20%)
Dec 30, 2004 18.02 18.37 18.02 18.29 5,977,855 +0.34(+1.87%)
Dec 29, 2004 17.99 18.00 17.84 17.95 4,490,959 -0.00(-0.02%)
Dec 28, 2004 17.96 18.06 17.92 17.96 3,747,931 +0.02(+0.10%)
Dec 27, 2004 18.11 18.17 17.94 17.94 3,645,068 -0.16(-0.89%)
Dec 23, 2004 18.02 18.21 18.02 18.10 4,173,960 +0.08(+0.46%)
Dec 22, 2004 17.95 18.06 17.93 18.02 5,952,630 +0.02(+0.10%)
Dec 21, 2004 17.91 18.05 17.86 18.00 6,027,185 +0.05(+0.28%)
Dec 20, 2004 17.81 18.06 17.78 17.95 7,447,654 +0.14(+0.78%)
Dec 17, 2004 17.66 17.87 17.62 17.81 8,622,877 +0.01(+0.04%)
Dec 16, 2004 17.79 17.86 17.57 17.80 8,403,977 -0.11(-0.64%)
Dec 15, 2004 17.95 17.96 17.72 17.92 6,127,526 -0.09(-0.51%)
Dec 14, 2004 17.82 18.04 17.81 18.01 5,244,917 +0.16(+0.92%)
Dec 13, 2004 17.87 17.89 17.62 17.85 9,895,638 -0.16(-0.87%)
Dec 10, 2004 17.86 18.10 17.77 18.00 6,727,609 +0.07(+0.42%)
Dec 09, 2004 17.68 18.00 17.65 17.93 10,083,427 +0.25(+1.41%)
Dec 08, 2004 17.86 17.97 17.66 17.68 18,456,852 -0.19(-1.04%)
Dec 07, 2004 17.11 18.00 17.04 17.86 40,348,560 +1.35(+8.17%)
Dec 06, 2004 16.72 16.73 16.46 16.52 6,739,381 -0.22(-1.30%)
Dec 03, 2004 16.93 16.93 16.62 16.73 9,449,989 -0.16(-0.97%)
Dec 02, 2004 16.70 16.95 16.66 16.90 7,115,520 +0.23(+1.37%)
Dec 01, 2004 16.49 16.70 16.47 16.67 6,859,342 +0.26(+1.59%)
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%)
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.