Skip to main content

Colgate-Palmolive (NY: CL )

88.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.84 20.19 19.80 19.94 5,791,187 +0.05(+0.23%)
Sep 29, 2003 19.80 19.94 19.72 19.89 4,983,975 +0.16(+0.83%)
Sep 26, 2003 19.88 19.94 19.69 19.73 3,524,827 -0.15(-0.74%)
Sep 25, 2003 19.78 19.97 19.78 19.88 7,790,719 +0.05(+0.25%)
Sep 24, 2003 19.78 19.99 19.83 19.83 6,762,084 +0.05(+0.25%)
Sep 23, 2003 19.64 19.83 19.64 19.78 4,425,373 +0.22(+1.11%)
Sep 22, 2003 19.71 19.71 19.44 19.56 4,097,443 -0.19(-0.96%)
Sep 19, 2003 19.52 19.75 19.52 19.75 5,265,658 +0.18(+0.91%)
Sep 18, 2003 19.62 19.71 19.49 19.57 8,109,400 -0.12(-0.62%)
Sep 17, 2003 19.80 19.80 19.66 19.69 3,224,644 -0.15(-0.77%)
Sep 16, 2003 19.75 19.88 19.62 19.84 4,274,581 +0.10(+0.49%)
Sep 15, 2003 19.86 19.91 19.71 19.75 5,672,628 -0.27(-1.37%)
Sep 12, 2003 20.07 20.11 19.89 20.02 3,507,169 -0.12(-0.58%)
Sep 11, 2003 20.03 20.33 20.03 20.14 3,843,227 +0.15(+0.73%)
Sep 10, 2003 19.93 20.19 19.93 19.99 3,617,039 +0.03(+0.16%)
Sep 09, 2003 20.15 20.18 19.96 19.96 3,333,954 -0.19(-0.96%)
Sep 08, 2003 20.03 20.15 19.94 20.15 4,358,666 +0.09(+0.46%)
Sep 05, 2003 20.03 20.09 19.92 20.06 3,869,573 -0.02(-0.12%)
Sep 04, 2003 20.18 20.37 20.06 20.09 3,361,702 -0.09(-0.44%)
Sep 03, 2003 20.09 20.32 20.04 20.18 5,050,402 +0.16(+0.80%)
Sep 02, 2003 19.80 20.11 19.75 20.02 4,093,238 +0.29(+1.48%)
Aug 29, 2003 19.77 19.87 19.62 19.72 3,625,448 -0.02(-0.09%)
Aug 28, 2003 19.82 19.82 19.62 19.74 3,453,915 -0.01(-0.04%)
Aug 27, 2003 19.80 19.91 19.50 19.75 8,808,704 +0.51(+2.67%)
Aug 26, 2003 19.07 19.29 19.01 19.23 4,412,480 +0.18(+0.96%)
Aug 25, 2003 19.00 19.09 18.89 19.05 3,741,204 +0.02(+0.09%)
Aug 22, 2003 19.37 19.39 18.98 19.03 5,466,340 -0.36(-1.84%)
Aug 21, 2003 19.44 19.55 19.32 19.39 4,138,924 -0.05(-0.24%)
Aug 20, 2003 19.42 19.52 19.32 19.44 3,363,945 +0.01(+0.07%)
Aug 19, 2003 19.54 19.56 19.34 19.42 3,015,834 -0.05(-0.26%)
Aug 18, 2003 19.57 19.61 19.46 19.47 4,149,295 -0.15(-0.75%)
Aug 15, 2003 19.86 19.88 19.59 19.62 3,484,466 -0.27(-1.36%)
Aug 14, 2003 19.93 19.99 19.71 19.89 3,111,971 +0.05(+0.23%)
Aug 13, 2003 20.07 20.07 19.77 19.84 3,091,230 -0.15(-0.77%)
Aug 12, 2003 19.78 20.03 19.67 20.00 4,336,804 +0.29(+1.47%)
Aug 11, 2003 19.68 19.84 19.66 19.71 4,223,289 +0.08(+0.40%)
Aug 08, 2003 19.52 19.66 19.51 19.63 3,082,261 +0.11(+0.55%)
Aug 07, 2003 19.57 19.57 19.38 19.52 3,782,686 -0.05(-0.24%)
Aug 06, 2003 19.37 19.71 19.32 19.57 3,849,954 +0.20(+1.01%)
Aug 05, 2003 19.44 19.56 19.34 19.37 4,221,047 -0.01(-0.06%)
Aug 04, 2003 19.31 19.43 19.11 19.38 4,140,886 +0.01(+0.06%)
Aug 01, 2003 19.29 19.48 19.12 19.37 4,065,771 -0.11(-0.55%)
Jul 31, 2003 19.77 19.87 19.48 19.48 4,896,527 -0.19(-0.94%)
Jul 30, 2003 19.73 19.81 19.54 19.67 4,249,356 -0.05(-0.24%)
Jul 29, 2003 19.80 19.92 19.63 19.71 4,177,603 -0.11(-0.54%)
Jul 28, 2003 19.86 19.90 19.75 19.82 4,069,134 -0.12(-0.63%)
Jul 25, 2003 19.91 20.01 19.71 19.94 4,018,683 -0.01(-0.07%)
Jul 24, 2003 20.08 20.23 19.92 19.96 3,485,867 -0.12(-0.60%)
Jul 23, 2003 20.12 20.20 20.00 20.08 3,598,821 -0.11(-0.57%)
Jul 22, 2003 20.16 20.51 19.94 20.19 7,664,873 +0.11(+0.53%)
Jul 21, 2003 20.18 20.23 20.02 20.09 6,450,691 +0.00(+0.00%)
Jul 18, 2003 19.98 20.14 19.89 20.09 5,868,545 +0.12(+0.61%)
Jul 17, 2003 20.14 20.16 19.88 19.97 6,008,125 -0.20(-0.99%)
Jul 16, 2003 20.34 20.38 20.00 20.17 4,437,145 -0.15(-0.75%)
Jul 15, 2003 20.32 20.42 20.23 20.32 5,952,630 -0.01(-0.05%)
Jul 14, 2003 20.44 20.57 20.32 20.33 4,997,989 -0.10(-0.47%)
Jul 11, 2003 20.44 20.48 20.34 20.43 3,998,223 -0.02(-0.09%)
Jul 10, 2003 20.56 20.60 20.33 20.44 4,600,269 -0.11(-0.56%)
Jul 09, 2003 20.62 20.69 20.46 20.56 3,807,071 -0.14(-0.65%)
Jul 08, 2003 20.60 20.75 20.44 20.69 6,066,985 +0.00(+0.00%)
Jul 07, 2003 20.65 20.79 20.64 20.69 5,705,421 +0.05(+0.24%)
Jul 03, 2003 20.75 20.81 20.63 20.64 3,362,543 -0.16(-0.77%)
Jul 02, 2003 20.87 20.90 20.76 20.80 5,260,333 +0.02(+0.10%)
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.