Colgate-Palmolive (NY: CL )

72.91 +0.33 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.95 25.11 24.95 25.02 5,505,400 +0.07(+0.28%)
Dec 30, 2003 24.99 25.10 24.82 24.95 4,399,400 -0.04(-0.14%)
Dec 29, 2003 24.57 24.99 24.57 24.99 4,568,400 +0.34(+1.38%)
Dec 26, 2003 24.59 24.68 24.52 24.65 1,961,800 +0.06(+0.26%)
Dec 24, 2003 24.62 24.68 24.50 24.59 2,964,800 -0.09(-0.34%)
Dec 23, 2003 24.60 24.71 24.51 24.67 6,008,200 +0.11(+0.43%)
Dec 22, 2003 24.60 24.93 24.48 24.57 9,572,600 -0.03(-0.12%)
Dec 19, 2003 24.90 25.07 24.28 24.59 19,924,200 -0.55(-2.21%)
Dec 18, 2003 26.25 26.45 24.93 25.15 32,203,000 -1.79(-6.64%)
Dec 17, 2003 26.65 26.96 26.64 26.94 5,773,000 +0.36(+1.35%)
Dec 16, 2003 26.79 26.86 26.45 26.58 5,375,000 -0.20(-0.75%)
Dec 15, 2003 26.80 26.96 26.69 26.78 3,659,000 -0.02(-0.09%)
Dec 12, 2003 26.48 26.93 26.35 26.80 3,368,200 +0.50(+1.92%)
Dec 11, 2003 26.25 26.45 26.23 26.30 4,045,000 -0.00(-0.02%)
Dec 10, 2003 26.47 26.50 26.18 26.30 4,919,200 -0.16(-0.60%)
Dec 09, 2003 26.82 26.88 26.47 26.46 7,443,800 -0.33(-1.23%)
Dec 08, 2003 26.89 26.93 26.59 26.80 4,634,800 -0.13(-0.50%)
Dec 05, 2003 26.74 27.00 26.74 26.93 3,885,800 +0.08(+0.30%)
Dec 04, 2003 26.53 26.85 26.52 26.85 6,726,400 +0.35(+1.32%)
Dec 03, 2003 26.52 26.70 26.34 26.50 6,526,200 -0.02(-0.08%)
Dec 02, 2003 26.43 26.59 26.39 26.52 3,480,600 +0.07(+0.26%)
Dec 01, 2003 26.30 26.60 26.30 26.45 4,539,600 +0.20(+0.76%)
Nov 28, 2003 26.18 26.41 26.15 26.25 1,379,600 +0.08(+0.31%)
Nov 26, 2003 26.21 26.23 26.07 26.17 3,989,600 -0.04(-0.15%)
Nov 25, 2003 26.21 26.47 26.15 26.21 5,348,800 -0.02(-0.06%)
Nov 24, 2003 26.05 26.25 25.99 26.23 4,784,000 +0.29(+1.12%)
Nov 21, 2003 25.98 25.98 25.81 25.93 3,041,200 +0.05(+0.19%)
Nov 20, 2003 25.75 26.05 25.75 25.89 5,806,400 +0.04(+0.14%)
Nov 19, 2003 25.68 26.02 25.65 25.85 6,966,600 +0.14(+0.52%)
Nov 18, 2003 26.02 26.11 25.71 25.71 5,487,800 -0.34(-1.29%)
Nov 17, 2003 26.14 26.20 25.38 26.05 4,893,200 +0.00(+0.00%)
Nov 14, 2003 26.42 26.43 26.03 26.05 4,578,800 -0.35(-1.33%)
Nov 13, 2003 26.32 26.50 26.16 26.40 4,408,600 +0.04(+0.15%)
Nov 12, 2003 26.12 26.45 26.09 26.36 5,797,600 +0.20(+0.75%)
Nov 11, 2003 25.97 26.16 26.02 26.16 4,619,400 +0.20(+0.75%)
Nov 10, 2003 26.18 26.29 25.88 25.97 3,424,800 -0.08(-0.31%)
Nov 07, 2003 26.12 26.45 26.02 26.05 5,198,800 -0.09(-0.36%)
Nov 06, 2003 26.25 26.25 25.98 26.14 5,332,800 -0.04(-0.15%)
Nov 05, 2003 26.73 26.79 26.12 26.18 6,975,000 -0.46(-1.74%)
Nov 04, 2003 26.60 26.79 26.60 26.65 5,787,400 +0.05(+0.19%)
Nov 03, 2003 26.62 26.84 26.55 26.60 3,743,040 +0.01(+0.02%)
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%)
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.