Indicators

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.90	20.90	20.69	20.76	3,680,434	-0.12(-0.56%)
May 27, 2004	21.01	21.24	20.88	20.88	5,223,682	-0.13(-0.64%)
May 26, 2004	20.75	21.05	20.62	21.01	4,082,361	+0.27(+1.28%)
May 25, 2004	20.63	20.80	20.46	20.75	4,680,983	+0.13(+0.63%)
May 24, 2004	20.87	20.97	20.60	20.62	3,928,367	-0.16(-0.75%)
May 21, 2004	20.51	20.89	20.40	20.77	5,927,537	+0.46(+2.25%)
May 20, 2004	20.24	20.40	20.15	20.32	3,447,376	+0.02(+0.11%)
May 19, 2004	20.42	20.52	20.30	20.30	3,581,811	-0.09(-0.43%)
May 18, 2004	20.46	20.56	20.32	20.38	2,964,182	-0.01(-0.04%)
May 17, 2004	20.15	20.62	20.14	20.39	4,366,108	+0.15(+0.75%)
May 14, 2004	20.31	20.46	20.02	20.24	6,797,784	-0.09(-0.43%)
May 13, 2004	20.67	20.75	20.29	20.32	5,599,714	-0.33(-1.62%)
May 12, 2004	20.64	20.73	20.45	20.66	3,967,210	-0.06(-0.28%)
May 11, 2004	20.80	20.80	20.46	20.72	4,677,953	+0.02(+0.10%)
May 10, 2004	20.85	21.01	20.64	20.69	4,878,228	-0.22(-1.08%)
May 07, 2004	21.18	21.27	20.83	20.92	4,429,468	-0.31(-1.47%)
May 06, 2004	21.16	21.30	20.97	21.23	4,842,691	-0.03(-0.15%)
May 05, 2004	21.26	21.33	21.11	21.26	4,788,421	-0.05(-0.26%)
May 04, 2004	21.30	21.42	21.14	21.32	7,885,660	-0.07(-0.32%)

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.