Colgate-Palmolive (NY: CL )

77.34 +0.13 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.52 16.63 16.36 16.43 11,067,853 -0.12(-0.73%)
Oct 28, 2004 16.82 16.85 16.54 16.55 10,768,281 -0.17(-1.03%)
Oct 27, 2004 16.71 16.76 16.50 16.72 7,834,489 +0.01(+0.09%)
Oct 26, 2004 16.57 16.71 16.48 16.71 6,775,804 +0.16(+0.96%)
Oct 25, 2004 16.93 16.93 16.45 16.55 9,316,595 -0.28(-1.64%)
Oct 22, 2004 16.88 16.92 16.82 16.83 7,185,101 -0.06(-0.33%)
Oct 21, 2004 17.00 17.00 16.79 16.88 18,038,392 +0.18(+1.10%)
Oct 20, 2004 16.20 16.73 16.18 16.70 24,996,980 +0.84(+5.32%)
Oct 19, 2004 16.17 16.17 15.79 15.85 14,915,840 -0.32(-1.96%)
Oct 18, 2004 16.09 16.24 16.09 16.17 6,769,557 -0.00(-0.02%)
Oct 15, 2004 16.29 16.34 16.13 16.17 10,529,004 +0.18(+1.10%)
Oct 14, 2004 16.09 16.09 15.91 16.00 8,907,841 +0.00(+0.00%)
Oct 13, 2004 16.08 16.09 15.88 16.00 13,001,081 +0.04(+0.23%)
Oct 12, 2004 16.15 16.17 15.94 15.96 12,894,886 -0.24(-1.46%)
Oct 11, 2004 16.24 16.31 16.09 16.20 6,470,257 -0.06(-0.36%)
Oct 08, 2004 16.38 16.50 16.20 16.26 13,566,546 -0.10(-0.59%)
Oct 07, 2004 16.43 16.57 16.34 16.35 7,963,769 -0.05(-0.31%)
Oct 06, 2004 16.42 16.51 16.35 16.40 10,721,567 +0.02(+0.11%)
Oct 05, 2004 16.46 16.48 16.33 16.38 15,852,579 -0.15(-0.89%)
Oct 04, 2004 16.53 16.68 16.37 16.53 20,048,482 -0.08(-0.49%)
Oct 01, 2004 16.64 16.84 16.61 16.61 14,038,582 -0.02(-0.13%)
Sep 30, 2004 16.75 16.76 16.58 16.63 10,975,510 -0.12(-0.70%)
Sep 29, 2004 16.71 16.83 16.67 16.75 11,049,384 +0.06(+0.33%)
Sep 28, 2004 16.68 16.81 16.64 16.70 16,636,408 +0.04(+0.27%)
Sep 27, 2004 16.72 16.77 16.62 16.65 12,552,402 +0.03(+0.18%)
Sep 24, 2004 16.87 16.91 16.59 16.62 19,247,000 -0.24(-1.42%)
Sep 23, 2004 16.92 17.07 16.83 16.86 20,012,088 -0.02(-0.11%)
Sep 22, 2004 16.92 16.99 16.86 16.88 26,788,164 -0.08(-0.48%)
Sep 21, 2004 17.78 17.78 16.85 16.96 52,770,500 -0.80(-4.48%)
Sep 20, 2004 18.23 18.23 17.71 17.76 43,019,620 -2.25(-11.23%)
Sep 17, 2004 20.08 20.15 19.99 20.00 6,031,356 +0.01(+0.06%)
Sep 16, 2004 20.01 20.08 19.91 19.99 2,133,123 -0.03(-0.13%)
Sep 15, 2004 20.01 20.07 19.89 20.02 3,273,016 +0.01(+0.04%)
Sep 14, 2004 20.07 20.11 19.85 20.01 3,935,441 -0.04(-0.22%)
Sep 13, 2004 19.99 20.28 19.94 20.06 5,169,579 +0.03(+0.13%)
Sep 10, 2004 19.92 20.06 19.87 20.03 2,104,877 +0.07(+0.33%)
Sep 09, 2004 20.12 20.13 19.93 19.96 2,397,930 -0.10(-0.51%)
Sep 08, 2004 20.25 20.25 20.04 20.07 4,025,883 -0.18(-0.91%)
Sep 07, 2004 20.25 20.30 20.18 20.25 2,421,016 +0.06(+0.27%)
Sep 03, 2004 20.21 20.34 20.17 20.20 2,575,283 +0.01(+0.05%)
Sep 02, 2004 20.07 20.27 19.99 20.18 4,422,687 +0.16(+0.79%)
Sep 01, 2004 19.85 20.08 19.80 20.03 2,671,429 +0.14(+0.72%)
Aug 31, 2004 19.76 19.92 19.71 19.88 3,784,433 +0.10(+0.52%)
Aug 30, 2004 19.80 19.90 19.78 19.78 1,921,006 -0.08(-0.43%)
Aug 27, 2004 19.83 19.90 19.78 19.86 1,880,266 +0.00(+0.00%)
Aug 26, 2004 19.74 19.89 19.74 19.86 2,770,561 +0.04(+0.19%)
Aug 25, 2004 19.62 19.85 19.56 19.83 2,947,914 +0.18(+0.92%)
Aug 24, 2004 19.72 19.75 19.57 19.65 2,234,429 +0.01(+0.04%)
Aug 23, 2004 19.48 19.72 19.39 19.64 5,708,156 +0.25(+1.29%)
Aug 20, 2004 19.12 19.43 19.07 19.39 3,113,045 +0.29(+1.50%)
Aug 19, 2004 19.13 19.14 18.93 19.10 3,805,346 -0.09(-0.48%)
Aug 18, 2004 19.01 19.20 18.98 19.19 4,179,336 +0.19(+0.99%)
Aug 17, 2004 19.20 19.24 18.96 19.01 3,955,268 -0.12(-0.64%)
Aug 16, 2004 19.09 19.32 19.00 19.13 3,569,872 +0.08(+0.43%)
Aug 13, 2004 19.18 19.22 18.96 19.05 3,125,267 -0.09(-0.48%)
Aug 12, 2004 19.16 19.27 19.08 19.14 3,296,102 -0.08(-0.44%)
Aug 11, 2004 19.23 19.31 18.91 19.22 7,590,323 -0.01(-0.04%)
Aug 10, 2004 19.05 19.24 18.99 19.23 3,581,822 +0.25(+1.32%)
Aug 09, 2004 19.04 19.12 18.85 18.98 3,645,919 -0.07(-0.39%)
Aug 06, 2004 19.18 19.29 18.96 19.05 3,519,355 -0.18(-0.96%)
Aug 05, 2004 19.47 19.47 19.18 19.24 2,748,019 -0.21(-1.08%)
Aug 04, 2004 19.50 19.51 19.34 19.45 4,617,150 -0.06(-0.28%)
Aug 03, 2004 19.58 19.68 19.48 19.50 2,870,781 -0.14(-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.