Colgate-Palmolive (NY: CL )

75.53 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 28.90 29.27 28.85 28.98 3,822,000 +0.14(+0.47%)
Jun 27, 2003 29.00 29.27 28.75 28.84 3,557,600 -0.32(-1.10%)
Jun 26, 2003 29.15 29.41 28.86 29.16 5,510,600 -0.21(-0.73%)
Jun 25, 2003 29.65 29.89 29.30 29.38 3,964,800 -0.71(-2.36%)
Jun 24, 2003 29.73 30.16 29.66 30.09 2,805,800 +0.27(+0.91%)
Jun 23, 2003 29.75 29.82 29.58 29.82 2,559,600 -0.14(-0.47%)
Jun 20, 2003 30.00 30.10 29.52 29.95 3,847,800 +0.01(+0.05%)
Jun 19, 2003 30.36 30.50 29.93 29.94 2,865,000 -0.45(-1.48%)
Jun 18, 2003 30.25 30.43 30.11 30.39 3,029,000 +0.07(+0.21%)
Jun 17, 2003 30.45 30.45 30.16 30.32 3,929,400 -0.12(-0.38%)
Jun 16, 2003 29.96 30.44 29.95 30.44 4,336,200 +0.45(+1.50%)
Jun 13, 2003 29.80 30.07 29.75 29.99 4,217,000 +0.11(+0.37%)
Jun 12, 2003 29.55 29.91 29.40 29.88 2,929,800 +0.43(+1.46%)
Jun 11, 2003 29.25 29.46 29.23 29.45 3,142,800 +0.13(+0.46%)
Jun 10, 2003 29.39 29.39 28.77 29.32 5,230,800 -0.07(-0.24%)
Jun 09, 2003 29.30 29.68 29.21 29.39 3,245,200 +0.09(+0.29%)
Jun 06, 2003 29.55 29.68 29.21 29.30 3,837,400 -0.24(-0.81%)
Jun 05, 2003 29.60 29.77 29.38 29.54 3,605,600 -0.11(-0.37%)
Jun 04, 2003 29.77 29.95 29.55 29.65 3,446,800 -0.12(-0.39%)
Jun 03, 2003 29.75 29.91 29.64 29.77 2,244,800 +0.02(+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.