Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 21.04 21.27 20.85 21.14 5,557,014 +0.11(+0.52%)
Jun 30, 2003 20.98 21.25 20.95 21.04 5,264,453 +0.10(+0.47%)
Jun 27, 2003 21.05 21.25 20.87 20.94 4,900,266 -0.23(-1.10%)
Jun 26, 2003 21.16 21.35 20.95 21.17 7,590,344 -0.16(-0.73%)
Jun 25, 2003 21.53 21.70 21.27 21.33 5,461,147 -0.52(-2.36%)
Jun 24, 2003 21.58 21.89 21.54 21.84 3,864,731 +0.20(+0.91%)
Jun 23, 2003 21.60 21.65 21.48 21.65 3,525,613 -0.10(-0.47%)
Jun 20, 2003 21.78 21.85 21.44 21.75 5,299,990 +0.01(+0.05%)
Jun 19, 2003 22.04 22.14 21.73 21.74 3,946,273 -0.33(-1.48%)
Jun 18, 2003 21.96 22.09 21.86 22.06 4,172,168 +0.05(+0.21%)
Jun 17, 2003 22.11 22.11 21.90 22.02 5,412,387 -0.08(-0.38%)
Jun 16, 2003 21.75 22.10 21.75 22.10 5,972,716 +0.33(+1.50%)
Jun 13, 2003 21.63 21.83 21.59 21.77 5,808,529 +0.08(+0.37%)
Jun 12, 2003 21.45 21.72 21.34 21.69 4,035,529 +0.31(+1.46%)
Jun 11, 2003 21.24 21.39 21.22 21.38 4,328,917 +0.10(+0.46%)
Jun 10, 2003 21.33 21.33 20.88 21.28 7,204,945 -0.05(-0.24%)
Jun 09, 2003 21.27 21.55 21.21 21.33 4,469,964 +0.06(+0.29%)
Jun 06, 2003 21.45 21.54 21.21 21.27 5,285,665 -0.17(-0.81%)
Jun 05, 2003 21.49 21.61 21.33 21.45 4,966,382 -0.08(-0.37%)
Jun 04, 2003 21.61 21.74 21.45 21.53 4,747,650 -0.08(-0.39%)
Jun 03, 2003 21.60 21.71 21.52 21.61 3,092,005 +0.01(+0.07%)
Jun 02, 2003 21.73 21.83 21.57 21.59 4,392,278 -0.05(-0.22%)
May 30, 2003 21.45 21.70 21.45 21.64 4,807,429 +0.17(+0.81%)
May 29, 2003 21.29 21.58 21.29 21.47 5,768,584 +0.08(+0.36%)
May 28, 2003 21.41 21.44 21.31 21.39 4,757,016 +0.01(+0.07%)
May 27, 2003 21.27 21.43 21.24 21.38 5,850,678 +0.03(+0.15%)
May 23, 2003 21.36 21.42 21.24 21.34 3,279,608 -0.03(-0.15%)
May 22, 2003 21.27 21.46 21.24 21.38 3,890,902 +0.16(+0.75%)
May 21, 2003 21.49 21.50 21.20 21.22 7,072,990 -0.25(-1.18%)
May 20, 2003 21.42 21.53 21.33 21.47 8,544,888 +0.24(+1.11%)
May 19, 2003 21.26 21.26 21.05 21.24 4,468,862 -0.03(-0.12%)
May 16, 2003 21.09 21.28 21.08 21.26 4,092,279 +0.08(+0.39%)
May 15, 2003 20.97 21.24 20.91 21.18 4,726,988 +0.21(+0.99%)
May 14, 2003 20.89 21.05 20.87 20.97 4,650,405 +0.14(+0.66%)
May 13, 2003 21.14 21.14 20.79 20.83 4,816,244 -0.34(-1.63%)
May 12, 2003 20.81 21.18 20.72 21.18 5,427,263 +0.35(+1.69%)
May 09, 2003 20.71 20.86 20.63 20.83 3,655,365 +0.14(+0.68%)
May 08, 2003 20.69 20.82 20.61 20.68 4,874,647 -0.28(-1.33%)
May 07, 2003 20.80 21.05 20.80 20.96 4,418,174 +0.07(+0.35%)
May 06, 2003 20.87 20.92 20.69 20.89 6,003,846 -0.02(-0.09%)
May 05, 2003 20.72 20.91 20.60 20.91 4,676,024 +0.16(+0.79%)
May 02, 2003 20.65 20.75 20.41 20.75 4,589,248 +0.09(+0.46%)
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.