Indicators

Colgate-Palmolive (NY: CL )

86.92 +0.71 (+0.82%)

Streaming Delayed Price Updated: 1:33 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.70	19.78	19.57	19.67	6,226,775	-0.01(-0.04%)
Feb 26, 2004	19.50	19.72	19.49	19.68	4,096,681	+0.17(+0.85%)
Feb 25, 2004	19.67	19.81	19.51	19.51	4,594,812	-0.08(-0.40%)
Feb 24, 2004	19.82	19.85	19.55	19.59	7,221,627	-0.28(-1.41%)
Feb 23, 2004	19.89	19.93	19.77	19.87	6,634,132	-0.01(-0.07%)
Feb 20, 2004	20.10	20.23	19.83	19.88	6,905,891	-0.16(-0.80%)
Feb 19, 2004	19.74	20.18	19.73	20.04	8,712,355	+0.35(+1.80%)
Feb 18, 2004	19.72	19.72	19.63	19.69	3,720,334	+0.05(+0.27%)
Feb 17, 2004	19.65	19.72	19.60	19.63	5,279,566	+0.11(+0.58%)
Feb 13, 2004	19.78	19.78	19.51	19.52	3,380,918	-0.01(-0.05%)
Feb 12, 2004	19.52	19.60	19.51	19.53	3,782,072	-0.00(-0.02%)
Feb 11, 2004	19.60	19.61	19.46	19.53	8,911,100	+0.02(+0.13%)
Feb 10, 2004	19.53	19.78	19.51	19.51	9,377,939	+0.03(+0.15%)
Feb 09, 2004	19.50	19.51	19.26	19.48	6,467,806	+0.04(+0.22%)
Feb 06, 2004	19.39	19.52	19.34	19.44	13,285,742	+0.06(+0.33%)
Feb 05, 2004	19.16	19.41	19.09	19.38	11,366,515	+0.30(+1.60%)
Feb 04, 2004	18.59	19.21	18.48	19.07	19,623,590	+0.68(+3.68%)
Feb 03, 2004	17.86	18.48	17.69	18.39	15,890,851	+0.54(+3.00%)

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.