Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.11 21.23 20.97 21.01 7,109,078 +0.01(+0.05%)
Apr 29, 2004 20.52 21.11 20.48 21.00 6,801,365 +0.53(+2.57%)
Apr 28, 2004 20.64 20.64 20.42 20.47 4,817,897 -0.23(-1.09%)
Apr 27, 2004 20.69 20.74 20.65 20.70 4,906,878 -0.01(-0.07%)
Apr 26, 2004 20.65 20.78 20.52 20.71 9,116,512 +0.15(+0.74%)
Apr 23, 2004 20.41 20.62 20.32 20.56 4,062,527 +0.08(+0.39%)
Apr 22, 2004 20.36 20.53 20.16 20.48 6,135,801 +0.06(+0.30%)
Apr 21, 2004 20.69 20.86 20.32 20.42 9,457,559 -0.13(-0.64%)
Apr 20, 2004 20.49 20.69 20.46 20.55 6,665,552 +0.11(+0.53%)
Apr 19, 2004 20.33 20.46 20.25 20.44 6,284,286 +0.20(+1.00%)
Apr 16, 2004 20.26 20.31 20.16 20.24 3,779,607 +0.09(+0.45%)
Apr 15, 2004 19.98 20.20 19.93 20.15 5,199,164 +0.24(+1.18%)
Apr 14, 2004 19.42 19.95 19.39 19.91 8,733,593 +0.47(+2.41%)
Apr 13, 2004 19.60 19.70 19.34 19.44 6,271,338 -0.15(-0.78%)
Apr 12, 2004 19.71 19.73 19.55 19.59 3,735,255 -0.11(-0.53%)
Apr 08, 2004 19.80 19.95 19.63 19.70 4,310,736 -0.03(-0.17%)
Apr 07, 2004 19.84 19.91 19.65 19.73 4,482,636 -0.23(-1.13%)
Apr 06, 2004 19.77 19.99 19.74 19.96 5,468,034 +0.05(+0.26%)
Apr 05, 2004 20.15 20.15 19.82 19.91 4,042,141 -0.28(-1.40%)
Apr 02, 2004 19.96 20.28 19.96 20.19 3,946,273 +0.25(+1.27%)
Apr 01, 2004 20.02 20.02 19.89 19.94 4,565,832 -0.07(-0.33%)
Mar 31, 2004 20.27 20.27 19.91 20.00 6,871,062 -0.34(-1.70%)
Mar 30, 2004 20.07 20.38 20.06 20.35 5,462,524 +0.25(+1.26%)
Mar 29, 2004 19.80 20.10 19.73 20.09 3,992,279 +0.23(+1.15%)
Mar 26, 2004 19.98 20.00 19.86 19.86 3,296,137 -0.07(-0.35%)
Mar 25, 2004 19.42 19.98 19.37 19.93 10,004,940 +0.77(+4.00%)
Mar 24, 2004 19.18 19.33 19.11 19.17 6,126,435 -0.07(-0.36%)
Mar 23, 2004 19.44 19.46 19.20 19.24 8,915,962 -0.24(-1.23%)
Mar 22, 2004 19.87 19.89 19.42 19.48 5,283,186 -0.40(-2.01%)
Mar 19, 2004 19.96 20.00 19.86 19.87 5,926,435 -0.09(-0.45%)
Mar 18, 2004 19.96 20.13 19.86 19.96 4,259,772 +0.00(+0.00%)
Mar 17, 2004 19.87 20.03 19.83 19.96 5,271,065 +0.12(+0.62%)
Mar 16, 2004 19.80 19.97 19.76 19.84 5,823,405 +0.07(+0.33%)
Mar 15, 2004 19.95 19.95 19.74 19.78 4,362,802 -0.16(-0.80%)
Mar 12, 2004 19.90 20.02 19.84 19.94 5,935,802 +0.01(+0.04%)
Mar 11, 2004 20.36 20.44 19.87 19.93 7,807,424 -0.60(-2.92%)
Mar 10, 2004 20.53 20.78 20.49 20.53 6,853,982 +0.11(+0.52%)
Mar 09, 2004 20.44 20.56 20.34 20.42 4,662,801 -0.09(-0.46%)
Mar 08, 2004 20.43 20.61 20.39 20.52 3,696,412 +0.06(+0.30%)
Mar 05, 2004 20.31 20.51 20.14 20.46 3,554,814 +0.11(+0.55%)
Mar 04, 2004 20.46 20.47 20.31 20.34 3,047,102 -0.10(-0.48%)
Mar 03, 2004 20.27 20.47 20.26 20.44 4,021,755 +0.07(+0.32%)
Mar 02, 2004 20.36 20.40 20.25 20.38 5,128,365 -0.04(-0.20%)
Mar 01, 2004 20.20 20.46 20.16 20.42 4,578,228 +0.29(+1.42%)
Feb 27, 2004 20.16 20.24 20.02 20.13 6,084,837 -0.01(-0.04%)
Feb 26, 2004 19.96 20.18 19.95 20.14 4,003,298 +0.17(+0.85%)
Feb 25, 2004 20.13 20.27 19.96 19.96 4,490,074 -0.08(-0.40%)
Feb 24, 2004 20.28 20.31 20.00 20.04 7,057,012 -0.29(-1.41%)
Feb 23, 2004 20.35 20.39 20.23 20.33 6,482,908 -0.01(-0.07%)
Feb 20, 2004 20.56 20.71 20.30 20.35 6,748,472 -0.16(-0.80%)
Feb 19, 2004 20.20 20.65 20.19 20.51 8,513,759 +0.36(+1.80%)
Feb 18, 2004 20.18 20.18 20.09 20.15 3,635,530 +0.05(+0.27%)
Feb 17, 2004 20.11 20.18 20.06 20.09 5,159,219 +0.12(+0.58%)
Feb 13, 2004 20.24 20.24 19.97 19.98 3,303,850 -0.01(-0.05%)
Feb 12, 2004 19.98 20.06 19.96 19.99 3,695,861 -0.00(-0.02%)
Feb 11, 2004 20.06 20.07 19.91 19.99 8,707,973 +0.03(+0.13%)
Feb 10, 2004 19.99 20.24 19.96 19.96 9,164,171 +0.03(+0.15%)
Feb 09, 2004 19.95 19.96 19.71 19.94 6,320,374 +0.04(+0.22%)
Feb 06, 2004 19.84 19.97 19.79 19.89 12,982,896 +0.07(+0.33%)
Feb 05, 2004 19.60 19.86 19.54 19.83 11,107,418 +0.31(+1.60%)
Feb 04, 2004 19.02 19.66 18.91 19.51 19,176,274 +0.69(+3.68%)
Feb 03, 2004 18.27 18.91 18.11 18.82 15,528,622 +0.55(+3.00%)
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.