Indicators

Colgate-Palmolive (NY: CL )

87.11 +0.90 (+1.04%)

Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.43	20.43	20.22	20.29	3,766,285	-0.11(-0.56%)
May 27, 2004	20.54	20.76	20.40	20.40	5,345,532	-0.13(-0.64%)
May 26, 2004	20.28	20.57	20.15	20.54	4,177,589	+0.26(+1.28%)
May 25, 2004	20.16	20.33	20.00	20.28	4,790,174	+0.13(+0.63%)
May 24, 2004	20.39	20.49	20.13	20.15	4,020,002	-0.15(-0.75%)
May 21, 2004	20.04	20.42	19.94	20.30	6,065,806	+0.45(+2.25%)
May 20, 2004	19.78	19.94	19.69	19.85	3,527,792	+0.02(+0.11%)
May 19, 2004	19.95	20.06	19.83	19.83	3,665,362	-0.09(-0.43%)
May 18, 2004	19.99	20.10	19.86	19.92	3,033,326	-0.01(-0.04%)
May 17, 2004	19.69	20.15	19.68	19.93	4,467,954	+0.15(+0.75%)
May 14, 2004	19.85	19.99	19.56	19.78	6,956,352	-0.09(-0.43%)
May 13, 2004	20.19	20.28	19.83	19.86	5,730,336	-0.33(-1.62%)
May 12, 2004	20.17	20.25	19.99	20.19	4,059,751	-0.06(-0.28%)
May 11, 2004	20.33	20.33	19.99	20.24	4,787,073	+0.02(+0.11%)
May 10, 2004	20.38	20.53	20.17	20.22	4,992,020	-0.22(-1.08%)
May 07, 2004	20.69	20.79	20.36	20.44	4,532,792	-0.30(-1.47%)
May 06, 2004	20.68	20.81	20.50	20.75	4,955,654	-0.03(-0.15%)
May 05, 2004	20.77	20.84	20.63	20.78	4,900,118	-0.05(-0.26%)
May 04, 2004	20.81	20.93	20.66	20.83	8,069,605	-0.07(-0.32%)

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.