Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.14 19.30 19.10 19.27 3,905,450 +0.10(+0.52%)
Aug 30, 2004 19.19 19.28 19.16 19.17 1,982,434 -0.08(-0.43%)
Aug 27, 2004 19.22 19.28 19.17 19.25 1,940,392 +0.00(+0.00%)
Aug 26, 2004 19.13 19.28 19.13 19.25 2,859,157 +0.04(+0.19%)
Aug 25, 2004 19.02 19.23 18.95 19.21 3,042,181 +0.17(+0.92%)
Aug 24, 2004 19.11 19.14 18.97 19.04 2,305,880 +0.01(+0.04%)
Aug 23, 2004 18.88 19.11 18.78 19.03 5,890,687 +0.24(+1.29%)
Aug 20, 2004 18.53 18.82 18.48 18.79 3,212,592 +0.28(+1.50%)
Aug 19, 2004 18.53 18.55 18.34 18.51 3,927,031 -0.09(-0.48%)
Aug 18, 2004 18.42 18.60 18.39 18.60 4,312,980 +0.18(+0.99%)
Aug 17, 2004 18.61 18.64 18.37 18.42 4,081,747 -0.12(-0.64%)
Aug 16, 2004 18.50 18.72 18.41 18.53 3,684,027 +0.08(+0.43%)
Aug 13, 2004 18.59 18.62 18.37 18.46 3,225,205 -0.09(-0.48%)
Aug 12, 2004 18.57 18.67 18.49 18.55 3,401,502 -0.08(-0.44%)
Aug 11, 2004 18.63 18.71 18.32 18.63 7,833,042 -0.01(-0.04%)
Aug 10, 2004 18.46 18.64 18.40 18.63 3,696,359 +0.24(+1.32%)
Aug 09, 2004 18.45 18.53 18.26 18.39 3,762,506 -0.07(-0.39%)
Aug 06, 2004 18.59 18.69 18.37 18.46 3,631,894 -0.18(-0.96%)
Aug 05, 2004 18.86 18.86 18.59 18.64 2,835,893 -0.20(-1.08%)
Aug 04, 2004 18.90 18.91 18.74 18.85 4,764,794 -0.05(-0.28%)
Aug 03, 2004 18.98 19.07 18.88 18.90 2,962,581 -0.13(-0.69%)
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.