Skip to main content

Colgate-Palmolive (NY: CL )

90.09 +0.14 (+0.16%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.93 19.93 19.57 19.66 6,990,794 -0.34(-1.69%)
Mar 30, 2004 19.73 20.03 19.72 20.00 5,557,712 +0.25(+1.26%)
Mar 29, 2004 19.46 19.76 19.39 19.75 4,061,847 +0.22(+1.15%)
Mar 26, 2004 19.63 19.66 19.52 19.52 3,353,574 -0.07(-0.35%)
Mar 25, 2004 19.09 19.64 19.04 19.59 10,179,283 +0.75(+4.00%)
Mar 24, 2004 18.86 19.00 18.78 18.84 6,233,192 -0.07(-0.36%)
Mar 23, 2004 19.11 19.13 18.87 18.91 9,071,328 -0.24(-1.23%)
Mar 22, 2004 19.53 19.55 19.09 19.14 5,375,249 -0.39(-2.01%)
Mar 19, 2004 19.62 19.66 19.52 19.53 6,029,707 -0.09(-0.45%)
Mar 18, 2004 19.62 19.79 19.52 19.62 4,334,001 +0.00(+0.00%)
Mar 17, 2004 19.53 19.69 19.49 19.62 5,362,916 +0.12(+0.62%)
Mar 16, 2004 19.46 19.63 19.42 19.50 5,924,882 +0.06(+0.33%)
Mar 15, 2004 19.61 19.61 19.40 19.44 4,438,826 -0.16(-0.80%)
Mar 12, 2004 19.56 19.67 19.50 19.59 6,039,237 +0.01(+0.04%)
Mar 11, 2004 20.02 20.09 19.53 19.59 7,943,473 -0.59(-2.92%)
Mar 10, 2004 20.18 20.43 20.14 20.18 6,973,417 +0.10(+0.52%)
Mar 09, 2004 20.09 20.21 19.99 20.07 4,744,053 -0.09(-0.46%)
Mar 08, 2004 20.08 20.26 20.04 20.17 3,760,824 +0.06(+0.30%)
Mar 05, 2004 19.96 20.16 19.79 20.10 3,616,759 +0.11(+0.55%)
Mar 04, 2004 20.10 20.12 19.97 19.99 3,100,199 -0.10(-0.48%)
Mar 03, 2004 19.93 20.12 19.92 20.09 4,091,837 +0.06(+0.32%)
Mar 02, 2004 20.02 20.05 19.90 20.03 5,217,730 -0.04(-0.20%)
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.