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%)
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.