Colgate-Palmolive (NY: CL )

77.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.17 21.23 20.99 21.05 5,014,225 -0.12(-0.57%)
Apr 29, 2003 21.08 21.26 21.00 21.17 5,309,180 +0.03(+0.16%)
Apr 28, 2003 20.88 21.23 20.82 21.14 3,327,336 +0.27(+1.29%)
Apr 25, 2003 21.04 21.07 20.80 20.87 4,059,290 -0.19(-0.91%)
Apr 24, 2003 21.10 21.17 21.02 21.06 5,128,568 -0.08(-0.38%)
Apr 23, 2003 21.01 21.15 20.84 21.14 5,607,393 +0.04(+0.21%)
Apr 22, 2003 20.84 21.17 20.74 21.10 8,426,843 +0.36(+1.74%)
Apr 21, 2003 20.62 20.79 20.60 20.74 4,396,342 +0.21(+1.02%)
Apr 17, 2003 20.66 20.66 20.20 20.53 11,110,222 -0.22(-1.06%)
Apr 16, 2003 20.99 21.06 20.62 20.75 6,348,582 -0.31(-1.47%)
Apr 15, 2003 20.85 21.22 20.80 21.06 7,011,007 +0.21(+1.01%)
Apr 14, 2003 20.45 20.88 20.45 20.85 3,249,659 +0.41(+1.98%)
Apr 11, 2003 20.62 20.83 20.44 20.44 2,778,709 -0.06(-0.29%)
Apr 10, 2003 20.45 20.60 20.27 20.50 5,087,013 +0.07(+0.32%)
Apr 09, 2003 20.43 20.69 20.35 20.43 4,923,240 +0.13(+0.62%)
Apr 08, 2003 20.18 20.43 20.16 20.31 3,056,282 +0.10(+0.47%)
Apr 07, 2003 20.53 20.60 20.19 20.21 5,873,830 +0.14(+0.70%)
Apr 04, 2003 20.32 20.34 19.99 20.07 3,693,177 -0.01(-0.04%)
Apr 03, 2003 20.42 20.42 20.01 20.08 4,535,943 -0.35(-1.73%)
Apr 02, 2003 20.36 20.55 20.27 20.43 5,009,880 +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.