Colgate-Palmolive (NY: CL )

71.11 -0.73 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.84 26.73 26.23 26.59 8,605,600 +0.76(+2.94%)
Oct 30, 2003 26.15 26.18 25.75 25.84 5,999,600 -0.27(-1.05%)
Oct 29, 2003 25.50 26.15 25.48 26.11 9,273,400 +0.53(+2.07%)
Oct 28, 2003 25.68 25.73 25.25 25.58 10,889,200 +0.03(+0.14%)
Oct 27, 2003 25.85 26.10 25.38 25.55 13,343,400 -0.38(-1.47%)
Oct 24, 2003 26.59 26.59 25.65 25.93 15,592,000 -0.67(-2.52%)
Oct 23, 2003 27.12 28.39 26.50 26.59 21,792,200 -2.29(-7.91%)
Oct 22, 2003 28.65 28.89 28.43 28.88 3,637,600 +0.07(+0.26%)
Oct 21, 2003 28.80 28.93 28.67 28.80 2,831,000 +0.12(+0.42%)
Oct 20, 2003 28.68 28.73 28.52 28.68 3,798,800 +0.01(+0.03%)
Oct 17, 2003 28.86 28.89 28.50 28.68 4,144,800 -0.33(-1.14%)
Oct 16, 2003 29.20 29.23 28.84 29.00 3,738,400 -0.30(-1.04%)
Oct 15, 2003 29.13 29.36 29.07 29.31 3,556,400 +0.18(+0.62%)
Oct 14, 2003 29.23 29.23 29.02 29.13 3,024,000 +0.09(+0.31%)
Oct 13, 2003 28.95 29.25 28.93 29.04 2,225,800 +0.09(+0.31%)
Oct 10, 2003 28.86 29.05 28.79 28.95 1,875,800 +0.12(+0.43%)
Oct 09, 2003 29.00 29.12 28.57 28.82 3,517,400 -0.07(-0.26%)
Oct 08, 2003 28.98 28.98 28.73 28.90 2,230,800 -0.08(-0.26%)
Oct 07, 2003 28.75 29.07 28.75 28.98 2,642,800 +0.13(+0.45%)
Oct 06, 2003 28.73 28.93 28.68 28.84 2,247,400 +0.17(+0.61%)
Oct 03, 2003 28.74 29.02 28.71 28.67 4,432,600 +0.06(+0.19%)
Oct 02, 2003 28.53 28.73 28.53 28.61 4,217,200 +0.13(+0.46%)
Oct 01, 2003 27.95 28.50 27.95 28.48 3,197,400 +0.54(+1.93%)
Sep 30, 2003 27.80 28.30 27.75 27.95 4,132,400 +0.07(+0.23%)
Sep 29, 2003 27.75 27.94 27.64 27.88 3,556,400 +0.23(+0.83%)
Sep 26, 2003 27.86 27.95 27.59 27.65 2,515,200 -0.21(-0.74%)
Sep 25, 2003 27.73 27.98 27.72 27.86 5,559,200 +0.07(+0.25%)
Sep 24, 2003 27.71 28.02 27.79 27.79 4,825,200 +0.07(+0.25%)
Sep 23, 2003 27.52 27.80 27.52 27.71 3,157,800 +0.30(+1.11%)
Sep 22, 2003 27.62 27.62 27.25 27.41 2,923,800 -0.27(-0.96%)
Sep 19, 2003 27.35 27.68 27.35 27.68 3,757,400 +0.25(+0.91%)
Sep 18, 2003 27.50 27.62 27.32 27.43 5,786,600 -0.17(-0.62%)
Sep 17, 2003 27.75 27.75 27.55 27.59 2,301,000 -0.21(-0.77%)
Sep 16, 2003 27.68 27.86 27.50 27.81 3,050,200 +0.13(+0.49%)
Sep 15, 2003 27.82 27.91 27.62 27.68 4,047,800 -0.38(-1.37%)
Sep 12, 2003 28.12 28.18 27.88 28.06 2,502,600 -0.17(-0.58%)
Sep 11, 2003 28.07 28.49 28.07 28.23 2,742,400 +0.21(+0.73%)
Sep 10, 2003 27.93 28.30 27.93 28.02 2,581,000 +0.04(+0.16%)
Sep 09, 2003 28.25 28.27 27.98 27.98 2,379,000 -0.27(-0.96%)
Sep 08, 2003 28.07 28.25 27.95 28.25 3,110,200 +0.13(+0.46%)
Sep 05, 2003 28.07 28.15 27.91 28.11 2,761,200 -0.04(-0.12%)
Sep 04, 2003 28.28 28.55 28.11 28.15 2,398,800 -0.12(-0.44%)
Sep 03, 2003 28.15 28.48 28.09 28.27 3,603,800 +0.22(+0.80%)
Sep 02, 2003 27.75 28.18 27.68 28.05 2,920,800 +0.41(+1.48%)
Aug 29, 2003 27.70 27.84 27.50 27.64 2,587,000 -0.02(-0.09%)
Aug 28, 2003 27.77 27.77 27.50 27.66 2,464,600 -0.01(-0.04%)
Aug 27, 2003 27.75 27.91 27.32 27.68 6,285,600 +0.72(+2.67%)
Aug 26, 2003 26.73 27.04 26.64 26.95 3,148,600 +0.25(+0.96%)
Aug 25, 2003 26.62 26.75 26.48 26.70 2,669,600 +0.02(+0.09%)
Aug 22, 2003 27.15 27.18 26.60 26.68 3,900,600 -0.50(-1.84%)
Aug 21, 2003 27.24 27.39 27.07 27.18 2,953,400 -0.06(-0.24%)
Aug 20, 2003 27.22 27.35 27.08 27.24 2,400,400 +0.02(+0.07%)
Aug 19, 2003 27.39 27.41 27.10 27.22 2,152,000 -0.07(-0.26%)
Aug 18, 2003 27.43 27.48 27.27 27.29 2,960,800 -0.21(-0.75%)
Aug 15, 2003 27.82 27.86 27.45 27.50 2,486,400 -0.38(-1.36%)
Aug 14, 2003 27.93 28.02 27.62 27.88 2,220,600 +0.07(+0.23%)
Aug 13, 2003 28.12 28.12 27.70 27.81 2,205,800 -0.21(-0.77%)
Aug 12, 2003 27.73 28.07 27.56 28.02 3,094,600 +0.40(+1.47%)
Aug 11, 2003 27.57 27.81 27.55 27.62 3,013,600 +0.11(+0.40%)
Aug 08, 2003 27.36 27.55 27.34 27.51 2,199,400 +0.15(+0.55%)
Aug 07, 2003 27.43 27.43 27.16 27.36 2,699,200 -0.07(-0.24%)
Aug 06, 2003 27.15 27.62 27.07 27.43 2,747,200 +0.28(+1.01%)
Aug 05, 2003 27.24 27.41 27.10 27.15 3,012,000 -0.02(-0.06%)
Aug 04, 2003 27.06 27.23 26.77 27.16 2,954,800 +0.02(+0.06%)
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.