Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.88 20.36 19.76 20.04 27,159 +0.03(+0.17%)
Mar 28, 2003 19.91 20.08 19.75 20.01 54,319 +0.10(+0.50%)
Mar 27, 2003 19.70 20.12 19.47 19.91 3,218,153 +0.11(+0.54%)
Mar 26, 2003 19.70 19.91 19.66 19.81 3,621,747 -0.00(-0.02%)
Mar 25, 2003 19.88 19.92 19.66 19.81 5,733,957 -0.11(-0.57%)
Mar 24, 2003 20.27 20.27 19.77 19.92 4,601,941 -0.60(-2.94%)
Mar 21, 2003 20.25 20.53 20.10 20.53 4,642,680 +0.43(+2.12%)
Mar 20, 2003 19.96 20.17 19.79 20.10 5,456,657 +0.06(+0.31%)
Mar 19, 2003 19.77 20.04 19.72 20.04 4,764,356 +0.36(+1.81%)
Mar 18, 2003 19.75 19.86 19.59 19.68 5,533,247 -0.11(-0.56%)
Mar 17, 2003 19.11 19.85 19.11 19.79 5,767,364 +0.57(+2.97%)
Mar 14, 2003 19.15 19.38 19.03 19.22 4,376,515 +0.07(+0.37%)
Mar 13, 2003 18.96 19.19 18.77 19.15 5,411,300 +0.34(+1.78%)
Mar 12, 2003 18.26 18.81 18.24 18.81 6,585,143 +0.46(+2.51%)
Mar 11, 2003 17.99 18.52 17.99 18.35 4,913,191 +0.28(+1.53%)
Mar 10, 2003 18.19 18.22 18.03 18.08 3,793,668 -0.20(-1.11%)
Mar 07, 2003 18.04 18.30 17.95 18.28 6,085,947 +0.00(+0.00%)
Mar 06, 2003 18.46 18.46 18.16 18.28 3,014,456 -0.18(-1.00%)
Mar 05, 2003 18.29 18.46 18.19 18.46 3,892,257 +0.15(+0.84%)
Mar 04, 2003 18.46 18.50 18.22 18.31 3,747,496 -0.12(-0.64%)
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.