Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.23 29.32 29.05 29.23 2,907,000 -0.07(-0.26%)
Jun 29, 2004 28.89 29.40 28.85 29.30 3,271,800 +0.42(+1.45%)
Jun 28, 2004 28.85 28.97 28.80 28.88 2,396,000 +0.20(+0.71%)
Jun 25, 2004 29.04 29.09 28.68 28.68 3,580,200 -0.40(-1.39%)
Jun 24, 2004 29.07 29.14 28.96 29.08 2,130,600 -0.13(-0.45%)
Jun 23, 2004 29.23 29.36 29.14 29.21 3,117,200 -0.13(-0.44%)
Jun 22, 2004 29.10 29.52 29.02 29.34 2,690,000 +0.20(+0.69%)
Jun 21, 2004 29.10 29.25 29.07 29.14 1,791,800 -0.05(-0.17%)
Jun 18, 2004 29.18 29.36 29.07 29.19 1,694,600 +0.02(+0.05%)
Jun 17, 2004 29.17 29.45 29.13 29.18 2,794,200 -0.06(-0.21%)
Jun 16, 2004 29.12 29.25 29.09 29.23 2,244,200 +0.14(+0.48%)
Jun 15, 2004 29.09 29.19 29.00 29.09 2,253,000 +0.04(+0.15%)
Jun 14, 2004 28.90 29.06 28.89 29.05 2,415,200 -0.02(-0.09%)
Jun 10, 2004 28.95 29.12 28.92 29.07 2,030,400 +0.02(+0.07%)
Jun 09, 2004 28.89 29.12 28.88 29.05 2,888,800 +0.17(+0.59%)
Jun 08, 2004 28.62 28.93 28.53 28.89 2,609,600 +0.09(+0.30%)
Jun 07, 2004 28.46 28.80 28.46 28.80 2,148,800 +0.34(+1.19%)
Jun 04, 2004 28.66 28.71 28.28 28.46 3,161,600 -0.06(-0.23%)
Jun 03, 2004 28.56 28.70 28.50 28.52 2,620,400 -0.19(-0.64%)
Jun 02, 2004 28.89 28.98 28.55 28.71 2,201,800 -0.06(-0.21%)
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.