Skip to main content

Colgate-Palmolive (NY: CL )

90.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.52 20.57 20.34 20.40 5,174,567 -0.12(-0.57%)
Apr 29, 2003 20.43 20.60 20.35 20.52 5,478,953 +0.03(+0.16%)
Apr 28, 2003 20.24 20.57 20.18 20.48 3,433,735 +0.26(+1.29%)
Apr 25, 2003 20.39 20.42 20.15 20.22 4,189,095 -0.19(-0.91%)
Apr 24, 2003 20.45 20.52 20.37 20.41 5,292,565 -0.08(-0.38%)
Apr 23, 2003 20.36 20.50 20.19 20.49 5,786,703 +0.04(+0.21%)
Apr 22, 2003 20.19 20.51 20.09 20.44 8,696,311 +0.35(+1.74%)
Apr 21, 2003 19.98 20.15 19.96 20.09 4,536,925 +0.20(+1.02%)
Apr 17, 2003 20.02 20.02 19.57 19.89 11,465,497 -0.21(-1.06%)
Apr 16, 2003 20.34 20.41 19.98 20.10 6,551,592 -0.30(-1.47%)
Apr 15, 2003 20.20 20.56 20.16 20.40 7,235,200 +0.20(+1.01%)
Apr 14, 2003 19.82 20.23 19.82 20.20 3,353,574 +0.39(+1.98%)
Apr 11, 2003 19.98 20.19 19.81 19.81 2,867,565 -0.06(-0.29%)
Apr 10, 2003 19.82 19.96 19.64 19.87 5,249,682 +0.06(+0.32%)
Apr 09, 2003 19.80 20.05 19.72 19.80 5,080,672 +0.12(+0.62%)
Apr 08, 2003 19.55 19.80 19.53 19.68 3,154,013 +0.09(+0.47%)
Apr 07, 2003 19.89 19.96 19.57 19.59 6,061,659 +0.14(+0.70%)
Apr 04, 2003 19.69 19.71 19.37 19.45 3,811,275 -0.01(-0.04%)
Apr 03, 2003 19.78 19.79 19.39 19.46 4,680,990 -0.34(-1.73%)
Apr 02, 2003 19.73 19.91 19.64 19.80 5,170,082 +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.