Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.22 21.29 21.09 21.22 4,004,125 -0.05(-0.26%)
Jun 29, 2004 20.97 21.34 20.95 21.27 4,506,603 +0.30(+1.45%)
Jun 28, 2004 20.95 21.03 20.91 20.97 3,300,269 +0.15(+0.71%)
Jun 25, 2004 21.08 21.12 20.82 20.82 4,931,396 -0.29(-1.39%)
Jun 24, 2004 21.11 21.16 21.02 21.11 2,934,705 -0.09(-0.45%)
Jun 23, 2004 21.22 21.32 21.15 21.21 4,293,656 -0.09(-0.44%)
Jun 22, 2004 21.13 21.43 21.07 21.30 3,705,227 +0.15(+0.69%)
Jun 21, 2004 21.13 21.24 21.11 21.16 2,468,039 -0.04(-0.17%)
Jun 18, 2004 21.18 21.32 21.11 21.19 2,334,155 +0.01(+0.05%)
Jun 17, 2004 21.18 21.38 21.15 21.18 3,848,753 -0.04(-0.20%)
Jun 16, 2004 21.14 21.24 21.12 21.22 3,091,179 +0.10(+0.48%)
Jun 15, 2004 21.12 21.19 21.05 21.12 3,103,300 +0.03(+0.16%)
Jun 14, 2004 20.98 21.10 20.97 21.09 3,326,715 -0.02(-0.09%)
Jun 10, 2004 21.02 21.14 21.00 21.11 2,796,689 +0.01(+0.07%)
Jun 09, 2004 20.97 21.14 20.96 21.09 3,979,056 +0.12(+0.59%)
Jun 08, 2004 20.78 21.00 20.71 20.97 3,594,483 +0.06(+0.30%)
Jun 07, 2004 20.67 20.91 20.67 20.91 2,959,774 +0.25(+1.19%)
Jun 04, 2004 20.80 20.84 20.53 20.66 4,354,813 -0.05(-0.23%)
Jun 03, 2004 20.73 20.83 20.69 20.71 3,609,359 -0.13(-0.64%)
Jun 02, 2004 20.98 21.04 20.72 20.84 3,032,776 -0.04(-0.21%)
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.