Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.65 16.66 16.47 16.53 11,044,539 -0.12(-0.70%)
Sep 29, 2004 16.60 16.72 16.57 16.65 11,118,878 +0.05(+0.33%)
Sep 28, 2004 16.57 16.70 16.54 16.59 16,741,040 +0.04(+0.27%)
Sep 27, 2004 16.61 16.67 16.52 16.55 12,631,349 +0.03(+0.18%)
Sep 24, 2004 16.77 16.80 16.48 16.52 19,368,050 -0.24(-1.42%)
Sep 23, 2004 16.81 16.96 16.72 16.76 20,137,950 -0.02(-0.11%)
Sep 22, 2004 16.81 16.89 16.76 16.78 26,956,644 -0.08(-0.48%)
Sep 21, 2004 17.67 17.67 16.74 16.86 53,102,392 -0.79(-4.48%)
Sep 20, 2004 18.12 18.12 17.60 17.65 43,290,184 -2.23(-11.23%)
Sep 17, 2004 19.96 20.03 19.86 19.88 6,069,289 +0.01(+0.06%)
Sep 16, 2004 19.88 19.96 19.79 19.87 2,146,539 -0.03(-0.13%)
Sep 15, 2004 19.89 19.94 19.77 19.89 3,293,601 +0.01(+0.04%)
Sep 14, 2004 19.94 19.99 19.72 19.89 3,960,193 -0.04(-0.22%)
Sep 13, 2004 19.87 20.15 19.81 19.93 5,202,092 +0.03(+0.13%)
Sep 10, 2004 19.79 19.93 19.74 19.90 2,118,115 +0.07(+0.33%)
Sep 09, 2004 20.00 20.00 19.81 19.84 2,413,012 -0.10(-0.51%)
Sep 08, 2004 20.12 20.12 19.92 19.94 4,051,203 -0.18(-0.91%)
Sep 07, 2004 20.12 20.18 20.05 20.12 2,436,243 +0.05(+0.27%)
Sep 03, 2004 20.08 20.22 20.04 20.07 2,591,480 +0.01(+0.05%)
Sep 02, 2004 19.94 20.15 19.86 20.06 4,450,502 +0.16(+0.79%)
Sep 01, 2004 19.73 19.96 19.67 19.90 2,688,230 +0.14(+0.72%)
Aug 31, 2004 19.63 19.79 19.58 19.76 3,808,235 +0.10(+0.52%)
Aug 30, 2004 19.68 19.78 19.65 19.66 1,933,088 -0.08(-0.43%)
Aug 27, 2004 19.71 19.78 19.66 19.74 1,892,092 +0.00(+0.00%)
Aug 26, 2004 19.62 19.77 19.62 19.74 2,787,987 +0.04(+0.19%)
Aug 25, 2004 19.50 19.73 19.44 19.70 2,966,455 +0.18(+0.92%)
Aug 24, 2004 19.59 19.63 19.45 19.52 2,248,482 +0.01(+0.04%)
Aug 23, 2004 19.36 19.59 19.26 19.52 5,744,056 +0.25(+1.29%)
Aug 20, 2004 19.00 19.30 18.95 19.27 3,132,624 +0.29(+1.50%)
Aug 19, 2004 19.01 19.02 18.81 18.98 3,829,280 -0.09(-0.48%)
Aug 18, 2004 18.89 19.08 18.86 19.07 4,205,621 +0.19(+0.99%)
Aug 17, 2004 19.08 19.12 18.84 18.89 3,980,144 -0.12(-0.64%)
Aug 16, 2004 18.98 19.20 18.88 19.01 3,592,324 +0.08(+0.43%)
Aug 13, 2004 19.06 19.10 18.84 18.93 3,144,923 -0.09(-0.48%)
Aug 12, 2004 19.04 19.15 18.96 19.02 3,316,832 -0.08(-0.44%)
Aug 11, 2004 19.11 19.19 18.79 19.10 7,638,062 -0.01(-0.04%)
Aug 10, 2004 18.93 19.12 18.87 19.11 3,604,349 +0.25(+1.32%)
Aug 09, 2004 18.92 19.00 18.73 18.86 3,668,849 -0.07(-0.39%)
Aug 06, 2004 19.06 19.17 18.84 18.93 3,541,489 -0.18(-0.96%)
Aug 05, 2004 19.34 19.34 19.06 19.12 2,765,302 -0.21(-1.08%)
Aug 04, 2004 19.38 19.39 19.22 19.33 4,646,189 -0.05(-0.28%)
Aug 03, 2004 19.46 19.56 19.36 19.38 2,888,836 -0.14(-0.69%)
Aug 02, 2004 19.47 19.60 19.45 19.52 3,743,735 +0.05(+0.26%)
Jul 30, 2004 19.40 19.48 19.22 19.47 4,557,911 -0.03(-0.17%)
Jul 29, 2004 19.61 19.62 19.40 19.50 4,150,140 -0.06(-0.30%)
Jul 28, 2004 19.33 19.61 19.21 19.56 6,728,775 +0.14(+0.74%)
Jul 27, 2004 19.35 19.49 19.18 19.41 4,754,691 +0.13(+0.68%)
Jul 26, 2004 19.31 19.41 19.10 19.28 8,878,868 +0.02(+0.11%)
Jul 23, 2004 19.63 19.72 19.14 19.26 8,169,914 -0.44(-2.25%)
Jul 22, 2004 19.90 19.91 19.61 19.70 8,042,280 -0.42(-2.09%)
Jul 21, 2004 20.23 20.46 19.85 20.12 17,187,620 -0.59(-2.86%)
Jul 20, 2004 20.50 20.72 20.45 20.72 5,943,296 +0.18(+0.87%)
Jul 19, 2004 20.64 20.72 20.49 20.54 2,507,849 -0.07(-0.34%)
Jul 16, 2004 20.82 20.82 20.45 20.61 4,458,702 -0.21(-1.02%)
Jul 15, 2004 20.82 20.84 20.68 20.82 3,432,987 +0.00(+0.02%)
Jul 14, 2004 20.97 21.04 20.74 20.82 3,547,502 -0.22(-1.03%)
Jul 13, 2004 20.95 21.09 20.95 21.03 2,537,092 -0.07(-0.31%)
Jul 12, 2004 21.09 21.17 20.97 21.10 2,005,240 -0.04(-0.17%)
Jul 09, 2004 21.23 21.30 21.09 21.13 2,582,734 -0.11(-0.52%)
Jul 08, 2004 21.22 21.39 21.22 21.24 3,128,798 -0.01(-0.07%)
Jul 07, 2004 21.31 21.47 21.25 21.26 3,753,847 -0.07(-0.33%)
Jul 06, 2004 21.28 21.37 21.17 21.33 3,727,337 -0.03(-0.15%)
Jul 02, 2004 21.44 21.50 21.28 21.36 1,873,234 -0.13(-0.60%)
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.