Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 20.64 20.75 20.42 20.65 3,350,131 -0.10(-0.49%)
Apr 30, 2003 20.88 20.93 20.69 20.75 5,085,941 -0.12(-0.57%)
Apr 29, 2003 20.78 20.96 20.71 20.87 5,385,114 +0.03(+0.16%)
Apr 28, 2003 20.59 20.93 20.53 20.84 3,374,925 +0.27(+1.29%)
Apr 25, 2003 20.75 20.77 20.50 20.57 4,117,347 -0.19(-0.91%)
Apr 24, 2003 20.81 20.87 20.73 20.76 5,201,919 -0.08(-0.38%)
Apr 23, 2003 20.72 20.85 20.55 20.84 5,687,593 +0.04(+0.21%)
Apr 22, 2003 20.55 20.87 20.44 20.80 8,547,367 +0.36(+1.74%)
Apr 21, 2003 20.33 20.50 20.31 20.44 4,459,220 +0.21(+1.02%)
Apr 17, 2003 20.36 20.37 19.91 20.24 11,269,125 -0.22(-1.06%)
Apr 16, 2003 20.69 20.76 20.33 20.46 6,439,382 -0.30(-1.47%)
Apr 15, 2003 20.55 20.92 20.51 20.76 7,111,282 +0.21(+1.01%)
Apr 14, 2003 20.16 20.58 20.16 20.55 3,296,137 +0.40(+1.98%)
Apr 11, 2003 20.33 20.54 20.15 20.15 2,818,452 -0.06(-0.29%)
Apr 10, 2003 20.16 20.31 19.98 20.21 5,159,770 +0.07(+0.32%)
Apr 09, 2003 20.15 20.40 20.06 20.15 4,993,655 +0.12(+0.62%)
Apr 08, 2003 19.89 20.15 19.87 20.02 3,099,994 +0.09(+0.47%)
Apr 07, 2003 20.24 20.31 19.91 19.93 5,957,840 +0.14(+0.70%)
Apr 04, 2003 20.04 20.05 19.71 19.79 3,745,998 -0.01(-0.04%)
Apr 03, 2003 20.13 20.13 19.73 19.80 4,600,818 -0.35(-1.73%)
Apr 02, 2003 20.07 20.26 19.98 20.15 5,081,533 +0.18(+0.91%)
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.