Skip to main content

Colgate-Palmolive (NY: CL )

102.51 -0.67 (-0.65%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.