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 (%)
Apr 30, 2004 20.75 20.86 20.61 20.65 7,232,958 +0.01(+0.05%)
Apr 29, 2004 20.17 20.75 20.13 20.64 6,919,883 +0.52(+2.57%)
Apr 28, 2004 20.29 20.29 20.07 20.12 4,901,852 -0.22(-1.09%)
Apr 27, 2004 20.34 20.38 20.30 20.34 4,992,383 -0.01(-0.07%)
Apr 26, 2004 20.30 20.43 20.17 20.36 9,275,373 +0.15(+0.74%)
Apr 23, 2004 20.06 20.27 19.98 20.21 4,133,319 +0.08(+0.39%)
Apr 22, 2004 20.02 20.18 19.81 20.13 6,242,722 +0.06(+0.30%)
Apr 21, 2004 20.34 20.50 19.98 20.07 9,622,363 -0.13(-0.64%)
Apr 20, 2004 20.14 20.33 20.10 20.20 6,781,704 +0.11(+0.53%)
Apr 19, 2004 19.98 20.10 19.91 20.09 6,393,794 +0.20(+1.00%)
Apr 16, 2004 19.91 19.96 19.82 19.89 3,845,469 +0.09(+0.45%)
Apr 15, 2004 19.64 19.86 19.59 19.80 5,289,763 +0.23(+1.19%)
Apr 14, 2004 19.09 19.61 19.06 19.57 8,885,781 +0.46(+2.41%)
Apr 13, 2004 19.27 19.36 19.01 19.11 6,380,620 -0.15(-0.78%)
Apr 12, 2004 19.37 19.39 19.22 19.26 3,800,344 -0.10(-0.53%)
Apr 08, 2004 19.46 19.61 19.29 19.36 4,385,853 -0.03(-0.17%)
Apr 07, 2004 19.50 19.57 19.31 19.39 4,560,749 -0.22(-1.13%)
Apr 06, 2004 19.43 19.65 19.40 19.62 5,563,318 +0.05(+0.26%)
Apr 05, 2004 19.80 19.80 19.48 19.57 4,112,578 -0.28(-1.40%)
Apr 02, 2004 19.62 19.93 19.62 19.84 4,015,040 +0.25(+1.27%)
Apr 01, 2004 19.68 19.68 19.55 19.59 4,645,394 -0.06(-0.33%)
Mar 31, 2004 19.93 19.93 19.57 19.66 6,990,794 -0.34(-1.69%)
Mar 30, 2004 19.73 20.03 19.72 20.00 5,557,712 +0.25(+1.26%)
Mar 29, 2004 19.46 19.76 19.39 19.75 4,061,847 +0.22(+1.15%)
Mar 26, 2004 19.63 19.66 19.52 19.52 3,353,574 -0.07(-0.35%)
Mar 25, 2004 19.09 19.64 19.04 19.59 10,179,283 +0.75(+4.00%)
Mar 24, 2004 18.86 19.00 18.78 18.84 6,233,192 -0.07(-0.36%)
Mar 23, 2004 19.11 19.13 18.87 18.91 9,071,328 -0.24(-1.23%)
Mar 22, 2004 19.53 19.55 19.09 19.14 5,375,249 -0.39(-2.01%)
Mar 19, 2004 19.62 19.66 19.52 19.53 6,029,707 -0.09(-0.45%)
Mar 18, 2004 19.62 19.79 19.52 19.62 4,334,001 +0.00(+0.00%)
Mar 17, 2004 19.53 19.69 19.49 19.62 5,362,916 +0.12(+0.62%)
Mar 16, 2004 19.46 19.63 19.42 19.50 5,924,882 +0.06(+0.33%)
Mar 15, 2004 19.61 19.61 19.40 19.44 4,438,826 -0.16(-0.80%)
Mar 12, 2004 19.56 19.67 19.50 19.59 6,039,237 +0.01(+0.04%)
Mar 11, 2004 20.02 20.09 19.53 19.59 7,943,473 -0.59(-2.92%)
Mar 10, 2004 20.18 20.43 20.14 20.18 6,973,417 +0.10(+0.52%)
Mar 09, 2004 20.09 20.21 19.99 20.07 4,744,053 -0.09(-0.46%)
Mar 08, 2004 20.08 20.26 20.04 20.17 3,760,824 +0.06(+0.30%)
Mar 05, 2004 19.96 20.16 19.79 20.10 3,616,759 +0.11(+0.55%)
Mar 04, 2004 20.10 20.12 19.97 19.99 3,100,199 -0.10(-0.48%)
Mar 03, 2004 19.93 20.12 19.92 20.09 4,091,837 +0.06(+0.32%)
Mar 02, 2004 20.02 20.05 19.90 20.03 5,217,730 -0.04(-0.20%)
Mar 01, 2004 19.86 20.10 19.82 20.07 4,658,007 +0.28(+1.42%)
Feb 27, 2004 19.82 19.89 19.68 19.78 6,190,869 -0.01(-0.04%)
Feb 26, 2004 19.62 19.83 19.61 19.79 4,073,058 +0.17(+0.85%)
Feb 25, 2004 19.78 19.93 19.62 19.62 4,568,317 -0.08(-0.40%)
Feb 24, 2004 19.93 19.96 19.66 19.70 7,179,985 -0.28(-1.41%)
Feb 23, 2004 20.00 20.04 19.88 19.98 6,595,877 -0.01(-0.07%)
Feb 20, 2004 20.21 20.35 19.95 20.00 6,866,069 -0.16(-0.80%)
Feb 19, 2004 19.86 20.30 19.84 20.16 8,662,116 +0.36(+1.80%)
Feb 18, 2004 19.84 19.84 19.74 19.80 3,698,882 +0.05(+0.27%)
Feb 17, 2004 19.77 19.83 19.71 19.75 5,249,122 +0.11(+0.58%)
Feb 13, 2004 19.89 19.89 19.63 19.63 3,361,422 -0.01(-0.05%)
Feb 12, 2004 19.63 19.71 19.62 19.64 3,760,263 -0.00(-0.02%)
Feb 11, 2004 19.71 19.72 19.57 19.65 8,859,715 +0.02(+0.13%)
Feb 10, 2004 19.65 19.89 19.62 19.62 9,323,862 +0.03(+0.15%)
Feb 09, 2004 19.61 19.62 19.37 19.59 6,430,510 +0.04(+0.22%)
Feb 06, 2004 19.50 19.63 19.45 19.55 13,209,132 +0.06(+0.33%)
Feb 05, 2004 19.27 19.52 19.21 19.49 11,300,972 +0.31(+1.60%)
Feb 04, 2004 18.70 19.32 18.59 19.18 19,510,432 +0.68(+3.68%)
Feb 03, 2004 17.96 18.59 17.80 18.50 15,799,218 +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.