Colgate-Palmolive (NY: CL )

78.14 +0.59 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.52 16.63 16.36 16.43 11,067,853 -0.12(-0.73%)
Oct 28, 2004 16.82 16.85 16.54 16.55 10,768,281 -0.17(-1.03%)
Oct 27, 2004 16.71 16.76 16.50 16.72 7,834,489 +0.01(+0.09%)
Oct 26, 2004 16.57 16.71 16.48 16.71 6,775,804 +0.16(+0.96%)
Oct 25, 2004 16.93 16.93 16.45 16.55 9,316,595 -0.28(-1.64%)
Oct 22, 2004 16.88 16.92 16.82 16.83 7,185,101 -0.06(-0.33%)
Oct 21, 2004 17.00 17.00 16.79 16.88 18,038,392 +0.18(+1.10%)
Oct 20, 2004 16.20 16.73 16.18 16.70 24,996,980 +0.84(+5.32%)
Oct 19, 2004 16.17 16.17 15.79 15.85 14,915,840 -0.32(-1.96%)
Oct 18, 2004 16.09 16.24 16.09 16.17 6,769,557 -0.00(-0.02%)
Oct 15, 2004 16.29 16.34 16.13 16.17 10,529,004 +0.18(+1.10%)
Oct 14, 2004 16.09 16.09 15.91 16.00 8,907,841 +0.00(+0.00%)
Oct 13, 2004 16.08 16.09 15.88 16.00 13,001,081 +0.04(+0.23%)
Oct 12, 2004 16.15 16.17 15.94 15.96 12,894,886 -0.24(-1.46%)
Oct 11, 2004 16.24 16.31 16.09 16.20 6,470,257 -0.06(-0.36%)
Oct 08, 2004 16.38 16.50 16.20 16.26 13,566,546 -0.10(-0.59%)
Oct 07, 2004 16.43 16.57 16.34 16.35 7,963,769 -0.05(-0.31%)
Oct 06, 2004 16.42 16.51 16.35 16.40 10,721,567 +0.02(+0.11%)
Oct 05, 2004 16.46 16.48 16.33 16.38 15,852,579 -0.15(-0.89%)
Oct 04, 2004 16.53 16.68 16.37 16.53 20,048,482 -0.08(-0.49%)
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.