Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.09 21.32 21.08 21.27 4,891,202 +0.17(+0.81%)
May 29, 2003 20.93 21.21 20.93 21.10 5,869,106 +0.07(+0.36%)
May 28, 2003 21.04 21.07 20.95 21.03 4,839,910 +0.01(+0.07%)
May 27, 2003 20.91 21.06 20.87 21.01 5,952,630 +0.03(+0.15%)
May 23, 2003 21.00 21.05 20.88 20.98 3,336,757 -0.03(-0.15%)
May 22, 2003 20.91 21.09 20.87 21.01 3,958,703 +0.16(+0.75%)
May 21, 2003 21.12 21.14 20.84 20.85 7,196,241 -0.25(-1.18%)
May 20, 2003 21.05 21.16 20.96 21.10 8,693,788 +0.23(+1.11%)
May 19, 2003 20.90 20.90 20.69 20.87 4,546,735 -0.02(-0.12%)
May 16, 2003 20.73 20.91 20.71 20.90 4,163,589 +0.08(+0.39%)
May 15, 2003 20.61 20.88 20.55 20.81 4,809,359 +0.20(+0.99%)
May 14, 2003 20.53 20.69 20.51 20.61 4,731,441 +0.14(+0.66%)
May 13, 2003 20.78 20.78 20.44 20.48 4,900,171 -0.34(-1.63%)
May 12, 2003 20.45 20.81 20.36 20.81 5,521,836 +0.35(+1.69%)
May 09, 2003 20.36 20.50 20.28 20.47 3,719,062 +0.14(+0.68%)
May 08, 2003 20.34 20.46 20.25 20.33 4,959,590 -0.27(-1.33%)
May 07, 2003 20.44 20.69 20.44 20.60 4,495,163 +0.07(+0.35%)
May 06, 2003 20.52 20.56 20.34 20.53 6,108,466 -0.02(-0.09%)
May 05, 2003 20.37 20.55 20.25 20.55 4,757,507 +0.16(+0.79%)
May 02, 2003 20.30 20.39 20.06 20.39 4,669,218 +0.09(+0.46%)
May 01, 2003 20.28 20.39 20.07 20.30 3,408,509 -0.10(-0.49%)
Apr 30, 2003 20.52 20.57 20.34 20.40 5,174,567 -0.12(-0.57%)
Apr 29, 2003 20.43 20.60 20.35 20.52 5,478,953 +0.03(+0.16%)
Apr 28, 2003 20.24 20.57 20.18 20.48 3,433,735 +0.26(+1.29%)
Apr 25, 2003 20.39 20.42 20.15 20.22 4,189,095 -0.19(-0.91%)
Apr 24, 2003 20.45 20.52 20.37 20.41 5,292,565 -0.08(-0.38%)
Apr 23, 2003 20.36 20.50 20.19 20.49 5,786,703 +0.04(+0.21%)
Apr 22, 2003 20.19 20.51 20.09 20.44 8,696,311 +0.35(+1.74%)
Apr 21, 2003 19.98 20.15 19.96 20.09 4,536,925 +0.20(+1.02%)
Apr 17, 2003 20.02 20.02 19.57 19.89 11,465,497 -0.21(-1.06%)
Apr 16, 2003 20.34 20.41 19.98 20.10 6,551,592 -0.30(-1.47%)
Apr 15, 2003 20.20 20.56 20.16 20.40 7,235,200 +0.20(+1.01%)
Apr 14, 2003 19.82 20.23 19.82 20.20 3,353,574 +0.39(+1.98%)
Apr 11, 2003 19.98 20.19 19.81 19.81 2,867,565 -0.06(-0.29%)
Apr 10, 2003 19.82 19.96 19.64 19.87 5,249,682 +0.06(+0.32%)
Apr 09, 2003 19.80 20.05 19.72 19.80 5,080,672 +0.12(+0.62%)
Apr 08, 2003 19.55 19.80 19.53 19.68 3,154,013 +0.09(+0.47%)
Apr 07, 2003 19.89 19.96 19.57 19.59 6,061,659 +0.14(+0.70%)
Apr 04, 2003 19.69 19.71 19.37 19.45 3,811,275 -0.01(-0.04%)
Apr 03, 2003 19.78 19.79 19.39 19.46 4,680,990 -0.34(-1.73%)
Apr 02, 2003 19.73 19.91 19.64 19.80 5,170,082 +0.18(+0.91%)
Apr 01, 2003 19.44 19.79 19.27 19.62 5,939,176 +0.20(+1.03%)
Mar 31, 2003 19.27 19.73 19.15 19.42 28,028 +0.03(+0.17%)
Mar 28, 2003 19.29 19.46 19.14 19.39 56,056 +0.10(+0.50%)
Mar 27, 2003 19.09 19.49 18.87 19.29 3,321,061 +0.10(+0.54%)
Mar 26, 2003 19.09 19.29 19.05 19.19 3,737,561 -0.00(-0.02%)
Mar 25, 2003 19.27 19.31 19.05 19.20 5,917,314 -0.11(-0.57%)
Mar 24, 2003 19.64 19.64 19.16 19.31 4,749,099 -0.59(-2.94%)
Mar 21, 2003 19.62 19.89 19.48 19.89 4,791,141 +0.41(+2.13%)
Mar 20, 2003 19.34 19.54 19.18 19.48 5,631,146 +0.06(+0.31%)
Mar 19, 2003 19.16 19.42 19.11 19.42 4,916,707 +0.35(+1.81%)
Mar 18, 2003 19.14 19.25 18.98 19.07 5,710,186 -0.11(-0.56%)
Mar 17, 2003 18.52 19.23 18.52 19.18 5,951,789 +0.55(+2.97%)
Mar 14, 2003 18.56 18.78 18.44 18.62 4,516,464 +0.07(+0.37%)
Mar 13, 2003 18.37 18.59 18.19 18.56 5,584,339 +0.32(+1.78%)
Mar 12, 2003 17.70 18.23 17.68 18.23 6,795,718 +0.45(+2.51%)
Mar 11, 2003 17.43 17.95 17.43 17.79 5,070,302 +0.27(+1.53%)
Mar 10, 2003 17.63 17.65 17.47 17.52 3,914,979 -0.20(-1.11%)
Mar 07, 2003 17.48 17.73 17.39 17.71 6,280,560 +0.00(+0.00%)
Mar 06, 2003 17.89 17.89 17.60 17.71 3,110,850 -0.18(-1.00%)
Mar 05, 2003 17.72 17.89 17.63 17.89 4,016,721 +0.15(+0.84%)
Mar 04, 2003 17.89 17.92 17.66 17.74 3,867,331 -0.11(-0.64%)
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.