Colgate-Palmolive (NY: CL )

69.22 -0.34 (-0.50%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 28.75 28.82 28.50 28.59 3,692,400 -0.16(-0.57%)
Apr 29, 2003 28.62 28.86 28.52 28.75 3,909,600 +0.05(+0.16%)
Apr 28, 2003 28.36 28.83 28.28 28.70 2,450,200 +0.36(+1.29%)
Apr 25, 2003 28.57 28.61 28.24 28.34 2,989,200 -0.26(-0.91%)
Apr 24, 2003 28.66 28.75 28.55 28.60 3,776,600 -0.11(-0.38%)
Apr 23, 2003 28.54 28.73 28.30 28.71 4,129,200 +0.06(+0.21%)
Apr 22, 2003 28.30 28.75 28.16 28.65 6,205,400 +0.49(+1.74%)
Apr 21, 2003 28.00 28.23 27.98 28.16 3,237,400 +0.29(+1.02%)
Apr 17, 2003 28.05 28.05 27.43 27.88 8,181,400 -0.30(-1.06%)
Apr 16, 2003 28.50 28.60 28.00 28.18 4,675,000 -0.42(-1.47%)
Apr 15, 2003 28.31 28.82 28.25 28.59 5,162,800 +0.29(+1.01%)
Apr 14, 2003 27.77 28.35 27.77 28.31 2,393,000 +0.55(+1.98%)
Apr 11, 2003 28.00 28.29 27.76 27.76 2,046,200 -0.08(-0.29%)
Apr 10, 2003 27.77 27.98 27.52 27.84 3,746,000 +0.09(+0.32%)
Apr 09, 2003 27.75 28.10 27.63 27.75 3,625,400 +0.17(+0.62%)
Apr 08, 2003 27.40 27.75 27.38 27.58 2,250,600 +0.13(+0.47%)
Apr 07, 2003 27.88 27.98 27.42 27.45 4,325,400 +0.19(+0.70%)
Apr 04, 2003 27.60 27.62 27.14 27.26 2,719,600 -0.01(-0.04%)
Apr 03, 2003 27.73 27.73 27.18 27.27 3,340,200 -0.48(-1.73%)
Apr 02, 2003 27.65 27.90 27.52 27.75 3,689,200 +0.25(+0.91%)
Apr 01, 2003 27.25 27.73 27.00 27.50 4,238,000 +0.28(+1.03%)
Mar 31, 2003 27.00 27.66 26.84 27.22 20,000 +0.04(+0.17%)
Mar 28, 2003 27.04 27.27 26.82 27.18 40,000 +0.14(+0.50%)
Mar 27, 2003 26.75 27.32 26.45 27.04 2,369,800 +0.14(+0.54%)
Mar 26, 2003 26.75 27.04 26.70 26.89 2,667,000 -0.00(-0.02%)
Mar 25, 2003 27.00 27.05 26.70 26.90 4,222,400 -0.16(-0.57%)
Mar 24, 2003 27.52 27.53 26.85 27.05 3,388,800 -0.82(-2.94%)
Mar 21, 2003 27.50 27.88 27.30 27.88 3,418,800 +0.58(+2.12%)
Mar 20, 2003 27.10 27.39 26.88 27.30 4,018,200 +0.09(+0.31%)
Mar 19, 2003 26.85 27.21 26.78 27.21 3,508,400 +0.48(+1.81%)
Mar 18, 2003 26.82 26.98 26.60 26.73 4,074,600 -0.15(-0.56%)
Mar 17, 2003 25.95 26.95 25.95 26.88 4,247,000 +0.77(+2.97%)
Mar 14, 2003 26.00 26.32 25.84 26.10 3,222,800 +0.10(+0.37%)
Mar 13, 2003 25.75 26.05 25.49 26.00 3,984,800 +0.45(+1.78%)
Mar 12, 2003 24.80 25.55 24.77 25.55 4,849,200 +0.62(+2.51%)
Mar 11, 2003 24.43 25.16 24.43 24.93 3,618,000 +0.38(+1.53%)
Mar 10, 2003 24.70 24.74 24.48 24.55 2,793,600 -0.27(-1.11%)
Mar 07, 2003 24.50 24.85 24.38 24.82 4,481,600 +0.00(+0.00%)
Mar 06, 2003 25.07 25.07 24.66 24.82 2,219,800 -0.25(-1.00%)
Mar 05, 2003 24.84 25.07 24.70 25.07 2,866,200 +0.21(+0.84%)
Mar 04, 2003 25.07 25.12 24.75 24.86 2,759,600 -0.16(-0.64%)
Mar 03, 2003 25.30 25.34 24.94 25.02 2,078,600 -0.13(-0.52%)
Feb 28, 2003 25.50 25.55 25.02 25.16 2,764,000 -0.24(-0.95%)
Feb 27, 2003 25.48 25.70 25.22 25.39 2,276,200 -0.01(-0.04%)
Feb 26, 2003 25.48 25.55 25.28 25.41 2,390,800 -0.08(-0.31%)
Feb 25, 2003 25.18 25.50 24.95 25.48 2,919,400 +0.30(+1.19%)
Feb 24, 2003 25.50 25.51 25.16 25.18 2,003,400 -0.32(-1.24%)
Feb 21, 2003 25.25 25.68 25.14 25.50 2,648,200 +0.46(+1.86%)
Feb 20, 2003 25.20 25.32 24.96 25.04 2,770,200 -0.21(-0.85%)
Feb 19, 2003 25.38 25.53 25.10 25.25 2,097,400 -0.21(-0.82%)
Feb 18, 2003 25.40 25.57 25.32 25.46 2,584,800 +0.10(+0.37%)
Feb 14, 2003 25.20 25.36 24.82 25.36 2,361,600 +0.17(+0.69%)
Feb 13, 2003 25.09 25.35 24.62 25.19 2,716,400 +0.11(+0.42%)
Feb 12, 2003 25.30 25.35 25.00 25.09 2,794,000 -0.22(-0.87%)
Feb 11, 2003 25.88 25.93 25.20 25.30 2,931,400 -0.45(-1.73%)
Feb 10, 2003 25.80 25.95 25.45 25.75 2,825,600 +0.15(+0.59%)
Feb 07, 2003 25.80 25.90 25.55 25.60 2,781,800 -0.11(-0.43%)
Feb 06, 2003 25.75 25.75 25.50 25.71 2,958,000 -0.04(-0.16%)
Feb 05, 2003 25.98 26.11 25.70 25.75 4,110,600 -0.34(-1.32%)
Feb 04, 2003 25.57 26.13 25.30 26.09 7,404,600 +0.72(+2.84%)
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.