Colgate-Palmolive (NY: CL )

78.73 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.75 22.76 22.51 22.59 8,082,200 -0.16(-0.70%)
Sep 29, 2004 22.69 22.86 22.64 22.75 8,136,600 +0.07(+0.33%)
Sep 28, 2004 22.65 22.82 22.60 22.68 12,250,800 +0.06(+0.27%)
Sep 27, 2004 22.70 22.77 22.57 22.61 9,243,400 +0.04(+0.18%)
Sep 24, 2004 22.91 22.96 22.52 22.57 14,173,200 -0.32(-1.42%)
Sep 23, 2004 22.98 23.18 22.85 22.90 14,736,600 -0.03(-0.11%)
Sep 22, 2004 22.98 23.07 22.90 22.93 19,726,400 -0.11(-0.48%)
Sep 21, 2004 24.15 24.15 22.88 23.04 38,859,400 -1.08(-4.48%)
Sep 20, 2004 24.76 24.76 24.05 24.11 31,679,000 -3.05(-11.23%)
Sep 17, 2004 27.27 27.36 27.14 27.16 4,441,400 +0.02(+0.06%)
Sep 16, 2004 27.17 27.27 27.04 27.15 1,570,800 -0.04(-0.13%)
Sep 15, 2004 27.18 27.25 27.01 27.18 2,410,200 +0.01(+0.04%)
Sep 14, 2004 27.25 27.32 26.95 27.18 2,898,000 -0.06(-0.22%)
Sep 13, 2004 27.15 27.54 27.07 27.23 3,806,800 +0.04(+0.13%)
Sep 10, 2004 27.05 27.23 26.98 27.20 1,550,000 +0.09(+0.33%)
Sep 09, 2004 27.32 27.33 27.07 27.11 1,765,800 -0.14(-0.51%)
Sep 08, 2004 27.50 27.50 27.21 27.25 2,964,600 -0.25(-0.91%)
Sep 07, 2004 27.50 27.57 27.40 27.50 1,782,800 +0.07(+0.27%)
Sep 03, 2004 27.44 27.62 27.39 27.43 1,896,400 +0.02(+0.05%)
Sep 02, 2004 27.25 27.53 27.14 27.41 3,256,800 +0.21(+0.79%)
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.