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 (%)
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%)
Aug 01, 2003 27.04 27.30 26.80 27.15 2,901,200 -0.15(-0.55%)
Jul 31, 2003 27.70 27.84 27.30 27.30 3,494,000 -0.26(-0.94%)
Jul 30, 2003 27.65 27.76 27.39 27.56 3,032,200 -0.07(-0.24%)
Jul 29, 2003 27.75 27.91 27.52 27.62 2,981,000 -0.15(-0.54%)
Jul 28, 2003 27.82 27.89 27.68 27.77 2,903,600 -0.18(-0.63%)
Jul 25, 2003 27.90 28.05 27.62 27.95 2,867,600 -0.02(-0.07%)
Jul 24, 2003 28.14 28.34 27.91 27.97 2,487,400 -0.17(-0.60%)
Jul 23, 2003 28.20 28.32 28.04 28.14 2,568,000 -0.16(-0.57%)
Jul 22, 2003 28.25 28.74 27.95 28.30 5,469,400 +0.15(+0.53%)
Jul 21, 2003 28.27 28.35 28.05 28.15 4,603,000 +0.00(+0.00%)
Jul 18, 2003 28.00 28.23 27.88 28.15 4,187,600 +0.17(+0.61%)
Jul 17, 2003 28.23 28.25 27.86 27.98 4,287,200 -0.28(-0.99%)
Jul 16, 2003 28.50 28.56 28.03 28.26 3,166,200 -0.21(-0.76%)
Jul 15, 2003 28.48 28.61 28.35 28.48 4,247,600 -0.01(-0.05%)
Jul 14, 2003 28.65 28.82 28.48 28.49 3,566,400 -0.14(-0.47%)
Jul 11, 2003 28.65 28.70 28.50 28.62 2,853,000 -0.02(-0.09%)
Jul 10, 2003 28.81 28.87 28.50 28.65 3,282,600 -0.16(-0.56%)
Jul 09, 2003 28.90 29.00 28.68 28.81 2,716,600 -0.19(-0.66%)
Jul 08, 2003 28.88 29.09 28.65 29.00 4,329,200 +0.00(+0.00%)
Jul 07, 2003 28.93 29.13 28.93 29.00 4,071,200 +0.07(+0.24%)
Jul 03, 2003 29.07 29.16 28.91 28.93 2,399,400 -0.23(-0.77%)
Jul 02, 2003 29.25 29.29 29.10 29.16 3,753,600 +0.03(+0.10%)
Jul 01, 2003 28.98 29.30 28.73 29.12 4,034,400 +0.15(+0.52%)
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.