Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.77 19.87 19.48 19.48 4,896,527 -0.19(-0.94%)
Jul 30, 2003 19.73 19.81 19.54 19.67 4,249,356 -0.05(-0.24%)
Jul 29, 2003 19.80 19.92 19.63 19.71 4,177,603 -0.11(-0.54%)
Jul 28, 2003 19.86 19.90 19.75 19.82 4,069,134 -0.12(-0.63%)
Jul 25, 2003 19.91 20.01 19.71 19.94 4,018,683 -0.01(-0.07%)
Jul 24, 2003 20.08 20.23 19.92 19.96 3,485,867 -0.12(-0.60%)
Jul 23, 2003 20.12 20.20 20.00 20.08 3,598,821 -0.11(-0.57%)
Jul 22, 2003 20.16 20.51 19.94 20.19 7,664,873 +0.11(+0.53%)
Jul 21, 2003 20.18 20.23 20.02 20.09 6,450,691 +0.00(+0.00%)
Jul 18, 2003 19.98 20.14 19.89 20.09 5,868,545 +0.12(+0.61%)
Jul 17, 2003 20.14 20.16 19.88 19.97 6,008,125 -0.20(-0.99%)
Jul 16, 2003 20.34 20.38 20.00 20.17 4,437,145 -0.15(-0.75%)
Jul 15, 2003 20.32 20.42 20.23 20.32 5,952,630 -0.01(-0.05%)
Jul 14, 2003 20.44 20.57 20.32 20.33 4,997,989 -0.10(-0.47%)
Jul 11, 2003 20.44 20.48 20.34 20.43 3,998,223 -0.02(-0.09%)
Jul 10, 2003 20.56 20.60 20.33 20.44 4,600,269 -0.11(-0.56%)
Jul 09, 2003 20.62 20.69 20.46 20.56 3,807,071 -0.14(-0.65%)
Jul 08, 2003 20.60 20.75 20.44 20.69 6,066,985 +0.00(+0.00%)
Jul 07, 2003 20.65 20.79 20.64 20.69 5,705,421 +0.05(+0.24%)
Jul 03, 2003 20.75 20.81 20.63 20.64 3,362,543 -0.16(-0.77%)
Jul 02, 2003 20.87 20.90 20.76 20.80 5,260,333 +0.02(+0.10%)
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.