Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.38 18.49 18.38 18.43 7,476,253 +0.05(+0.28%)
Dec 30, 2003 18.40 18.48 18.28 18.38 5,974,321 -0.03(-0.14%)
Dec 29, 2003 18.10 18.40 18.10 18.40 6,203,820 +0.25(+1.38%)
Dec 26, 2003 18.10 18.17 18.05 18.15 2,664,095 +0.05(+0.26%)
Dec 24, 2003 18.13 18.17 18.04 18.10 4,026,155 -0.06(-0.34%)
Dec 23, 2003 18.12 18.20 18.05 18.17 8,159,048 +0.08(+0.43%)
Dec 22, 2003 18.12 18.35 18.03 18.09 12,999,451 -0.02(-0.12%)
Dec 19, 2003 18.34 18.46 17.88 18.11 27,056,774 -0.41(-2.21%)
Dec 18, 2003 19.33 19.48 18.35 18.52 43,731,204 -1.32(-6.64%)
Dec 17, 2003 19.62 19.85 19.61 19.84 7,839,650 +0.27(+1.35%)
Dec 16, 2003 19.72 19.78 19.48 19.57 7,299,171 -0.15(-0.75%)
Dec 15, 2003 19.74 19.86 19.65 19.72 4,968,868 -0.02(-0.09%)
Dec 12, 2003 19.50 19.83 19.40 19.74 4,573,966 +0.37(+1.92%)
Dec 11, 2003 19.33 19.48 19.31 19.37 5,493,051 -0.00(-0.02%)
Dec 10, 2003 19.49 19.51 19.27 19.37 6,680,202 -0.12(-0.60%)
Dec 09, 2003 19.75 19.79 19.49 19.49 10,108,572 -0.24(-1.23%)
Dec 08, 2003 19.81 19.83 19.58 19.73 6,293,991 -0.10(-0.50%)
Dec 05, 2003 19.69 19.88 19.69 19.83 5,276,860 +0.06(+0.30%)
Dec 04, 2003 19.54 19.77 19.53 19.77 9,134,353 +0.26(+1.32%)
Dec 03, 2003 19.53 19.66 19.39 19.51 8,862,484 -0.01(-0.08%)
Dec 02, 2003 19.47 19.58 19.43 19.53 4,726,604 +0.05(+0.26%)
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.