Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.89 18.90 18.71 18.84 3,344,718 -0.04(-0.19%)
Dec 30, 2004 18.59 18.95 18.59 18.87 5,792,622 +0.35(+1.87%)
Dec 29, 2004 18.56 18.58 18.41 18.53 4,351,800 -0.00(-0.02%)
Dec 28, 2004 18.54 18.63 18.49 18.53 3,631,796 +0.02(+0.10%)
Dec 27, 2004 18.69 18.75 18.51 18.51 3,532,120 -0.17(-0.89%)
Dec 23, 2004 18.59 18.79 18.59 18.68 4,044,623 +0.08(+0.46%)
Dec 22, 2004 18.52 18.64 18.50 18.59 5,768,179 +0.02(+0.10%)
Dec 21, 2004 18.48 18.63 18.43 18.58 5,840,423 +0.05(+0.28%)
Dec 20, 2004 18.38 18.64 18.35 18.52 7,216,877 +0.14(+0.78%)
Dec 17, 2004 18.23 18.45 18.18 18.38 8,355,684 +0.01(+0.04%)
Dec 16, 2004 18.35 18.43 18.13 18.37 8,143,567 -0.12(-0.64%)
Dec 15, 2004 18.52 18.53 18.28 18.49 5,937,655 -0.10(-0.52%)
Dec 14, 2004 18.39 18.61 18.38 18.59 5,082,396 +0.17(+0.92%)
Dec 13, 2004 18.45 18.46 18.18 18.42 9,589,007 -0.16(-0.87%)
Dec 10, 2004 18.43 18.67 18.34 18.58 6,519,145 +0.08(+0.42%)
Dec 09, 2004 18.24 18.57 18.22 18.50 9,770,977 +0.26(+1.41%)
Dec 08, 2004 18.44 18.54 18.23 18.24 17,884,940 -0.19(-1.04%)
Dec 07, 2004 17.66 18.57 17.59 18.44 39,098,300 +1.39(+8.17%)
Dec 06, 2004 17.25 17.27 16.98 17.04 6,530,552 -0.22(-1.30%)
Dec 03, 2004 17.47 17.47 17.15 17.27 9,157,167 -0.17(-0.97%)
Dec 02, 2004 17.23 17.49 17.19 17.44 6,895,035 +0.24(+1.37%)
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.