Colgate-Palmolive (NY: CL )

77.21 +0.09 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.52 21.59 21.39 21.52 3,947,663 -0.06(-0.26%)
Jun 29, 2004 21.27 21.65 21.24 21.58 4,443,056 +0.31(+1.45%)
Jun 28, 2004 21.24 21.33 21.21 21.27 3,253,733 +0.15(+0.72%)
Jun 25, 2004 21.38 21.42 21.12 21.12 4,861,859 -0.30(-1.39%)
Jun 24, 2004 21.41 21.46 21.33 21.41 2,893,323 -0.10(-0.44%)
Jun 23, 2004 21.52 21.62 21.45 21.51 4,233,112 -0.10(-0.44%)
Jun 22, 2004 21.43 21.74 21.37 21.61 3,652,980 +0.15(+0.69%)
Jun 21, 2004 21.43 21.54 21.41 21.46 2,433,238 -0.04(-0.17%)
Jun 18, 2004 21.49 21.62 21.41 21.50 2,301,242 +0.01(+0.05%)
Jun 17, 2004 21.48 21.69 21.45 21.48 3,794,483 -0.04(-0.21%)
Jun 16, 2004 21.45 21.54 21.42 21.53 3,047,591 +0.10(+0.48%)
Jun 15, 2004 21.42 21.50 21.35 21.43 3,059,541 +0.03(+0.15%)
Jun 14, 2004 21.28 21.40 21.27 21.39 3,279,806 -0.02(-0.09%)
Jun 10, 2004 21.32 21.44 21.30 21.41 2,757,253 +0.01(+0.07%)
Jun 09, 2004 21.27 21.44 21.26 21.40 3,922,948 +0.13(+0.59%)
Jun 08, 2004 21.08 21.30 21.01 21.27 3,543,798 +0.06(+0.30%)
Jun 07, 2004 20.96 21.21 20.96 21.21 2,918,039 +0.25(+1.19%)
Jun 04, 2004 21.10 21.14 20.82 20.96 4,293,406 -0.05(-0.23%)
Jun 03, 2004 21.03 21.13 20.99 21.01 3,558,465 -0.14(-0.64%)
Jun 02, 2004 21.28 21.34 21.02 21.14 2,990,012 -0.04(-0.21%)
Jun 01, 2004 21.09 21.22 20.94 21.19 3,580,464 +0.13(+0.59%)
May 28, 2004 21.20 21.20 20.99 21.06 3,628,537 -0.12(-0.56%)
May 27, 2004 21.31 21.55 21.17 21.18 5,150,024 -0.14(-0.64%)
May 26, 2004 21.05 21.36 20.92 21.31 4,024,797 +0.27(+1.28%)
May 25, 2004 20.92 21.10 20.75 21.05 4,614,977 +0.13(+0.63%)
May 24, 2004 21.16 21.27 20.90 20.91 3,872,974 -0.16(-0.75%)
May 21, 2004 20.80 21.19 20.69 21.07 5,843,954 +0.46(+2.25%)
May 20, 2004 20.53 20.69 20.44 20.61 3,398,766 +0.02(+0.11%)
May 19, 2004 20.71 20.82 20.59 20.59 3,531,305 -0.09(-0.43%)
May 18, 2004 20.75 20.86 20.62 20.67 2,922,384 -0.01(-0.04%)
May 17, 2004 20.43 20.91 20.43 20.68 4,304,542 +0.15(+0.75%)
May 14, 2004 20.60 20.75 20.31 20.53 6,701,929 -0.09(-0.43%)
May 13, 2004 20.96 21.05 20.58 20.62 5,520,754 -0.34(-1.62%)
May 12, 2004 20.94 21.02 20.74 20.95 3,911,269 -0.06(-0.28%)
May 11, 2004 21.10 21.10 20.75 21.01 4,611,990 +0.02(+0.10%)
May 10, 2004 21.15 21.31 20.94 20.99 4,809,441 -0.23(-1.08%)
May 07, 2004 21.48 21.58 21.13 21.22 4,367,009 -0.32(-1.47%)
May 06, 2004 21.47 21.60 21.27 21.54 4,774,405 -0.03(-0.15%)
May 05, 2004 21.56 21.64 21.41 21.57 4,720,900 -0.06(-0.26%)
May 04, 2004 21.60 21.72 21.44 21.62 7,774,466 -0.07(-0.32%)
May 03, 2004 21.31 21.71 21.28 21.69 5,639,442 +0.38(+1.80%)
Apr 30, 2004 21.41 21.53 21.27 21.31 7,008,834 +0.01(+0.05%)
Apr 29, 2004 20.82 21.41 20.77 21.30 6,705,460 +0.53(+2.57%)
Apr 28, 2004 20.94 20.94 20.71 20.77 4,749,961 -0.23(-1.09%)
Apr 27, 2004 20.99 21.03 20.95 20.99 4,837,687 -0.01(-0.07%)
Apr 26, 2004 20.95 21.08 20.81 21.01 8,987,962 +0.15(+0.74%)
Apr 23, 2004 20.70 20.91 20.62 20.85 4,005,242 +0.08(+0.39%)
Apr 22, 2004 20.66 20.82 20.45 20.77 6,049,282 +0.06(+0.30%)
Apr 21, 2004 20.99 21.16 20.62 20.71 9,324,200 -0.13(-0.64%)
Apr 20, 2004 20.78 20.98 20.75 20.84 6,571,563 +0.11(+0.53%)
Apr 19, 2004 20.62 20.75 20.54 20.73 6,195,672 +0.21(+1.00%)
Apr 16, 2004 20.55 20.60 20.45 20.53 3,726,312 +0.09(+0.45%)
Apr 15, 2004 20.27 20.49 20.21 20.43 5,125,852 +0.24(+1.18%)
Apr 14, 2004 19.70 20.24 19.67 20.20 8,610,442 +0.47(+2.41%)
Apr 13, 2004 19.88 19.98 19.61 19.72 6,182,907 -0.15(-0.78%)
Apr 12, 2004 19.99 20.01 19.83 19.88 3,682,585 -0.11(-0.53%)
Apr 08, 2004 20.08 20.23 19.91 19.98 4,249,951 -0.03(-0.17%)
Apr 07, 2004 20.12 20.20 19.93 20.01 4,419,428 -0.23(-1.13%)
Apr 06, 2004 20.05 20.28 20.02 20.24 5,390,930 +0.05(+0.26%)
Apr 05, 2004 20.43 20.43 20.10 20.19 3,985,144 -0.29(-1.40%)
Apr 02, 2004 20.24 20.57 20.24 20.48 3,890,628 +0.26(+1.27%)
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.