Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.26 18.38 18.26 18.31 7,523,273 +0.05(+0.28%)
Dec 30, 2003 18.29 18.37 18.17 18.26 6,011,895 -0.03(-0.14%)
Dec 29, 2003 17.98 18.29 17.98 18.29 6,242,838 +0.25(+1.38%)
Dec 26, 2003 17.99 18.06 17.94 18.04 2,680,851 +0.05(+0.26%)
Dec 24, 2003 18.02 18.06 17.93 17.99 4,051,477 -0.06(-0.34%)
Dec 23, 2003 18.00 18.09 17.94 18.05 8,210,363 +0.08(+0.43%)
Dec 22, 2003 18.00 18.24 17.92 17.98 13,081,209 -0.02(-0.12%)
Dec 19, 2003 18.22 18.35 17.77 18.00 27,226,942 -0.41(-2.21%)
Dec 18, 2003 19.21 19.36 18.24 18.40 44,006,244 -1.31(-6.64%)
Dec 17, 2003 19.50 19.73 19.49 19.71 7,888,956 +0.26(+1.35%)
Dec 16, 2003 19.60 19.65 19.36 19.45 7,345,078 -0.15(-0.75%)
Dec 15, 2003 19.62 19.73 19.53 19.60 5,000,119 -0.02(-0.09%)
Dec 12, 2003 19.37 19.70 19.28 19.62 4,602,734 +0.37(+1.92%)
Dec 11, 2003 19.21 19.36 19.19 19.25 5,527,598 -0.00(-0.02%)
Dec 10, 2003 19.37 19.39 19.15 19.25 6,722,216 -0.12(-0.60%)
Dec 09, 2003 19.62 19.67 19.37 19.37 10,172,148 -0.24(-1.23%)
Dec 08, 2003 19.68 19.70 19.46 19.61 6,333,576 -0.10(-0.50%)
Dec 05, 2003 19.57 19.75 19.57 19.71 5,310,048 +0.06(+0.30%)
Dec 04, 2003 19.41 19.65 19.41 19.65 9,191,802 +0.26(+1.32%)
Dec 03, 2003 19.40 19.53 19.27 19.39 8,918,224 -0.01(-0.08%)
Dec 02, 2003 19.34 19.46 19.31 19.41 4,756,331 +0.05(+0.27%)
Dec 01, 2003 19.25 19.47 19.24 19.36 6,203,482 +0.15(+0.76%)
Nov 28, 2003 19.15 19.32 19.14 19.21 1,885,259 +0.06(+0.31%)
Nov 26, 2003 19.18 19.19 19.08 19.15 5,451,893 -0.03(-0.15%)
Nov 25, 2003 19.18 19.37 19.14 19.18 7,309,275 -0.01(-0.06%)
Nov 24, 2003 19.06 19.21 19.02 19.19 6,537,461 +0.21(+1.12%)
Nov 21, 2003 19.01 19.01 18.89 18.98 4,155,879 +0.04(+0.19%)
Nov 20, 2003 18.84 19.06 18.84 18.94 7,934,598 +0.03(+0.14%)
Nov 19, 2003 18.79 19.04 18.77 18.92 9,520,042 +0.10(+0.53%)
Nov 18, 2003 19.04 19.11 18.81 18.82 7,499,223 -0.25(-1.29%)
Nov 17, 2003 19.13 19.18 18.57 19.06 6,686,686 +0.00(+0.00%)
Nov 14, 2003 19.33 19.34 19.05 19.06 6,257,050 -0.26(-1.33%)
Nov 13, 2003 19.26 19.39 19.15 19.32 6,024,467 +0.03(+0.15%)
Nov 12, 2003 19.12 19.36 19.09 19.29 7,922,572 +0.14(+0.75%)
Nov 11, 2003 19.00 19.15 19.04 19.15 6,312,531 +0.14(+0.75%)
Nov 10, 2003 19.15 19.24 18.93 19.00 4,680,079 -0.06(-0.31%)
Nov 07, 2003 19.12 19.36 19.04 19.06 7,104,296 -0.07(-0.36%)
Nov 06, 2003 19.21 19.21 19.02 19.13 7,287,411 -0.03(-0.15%)
Nov 05, 2003 19.56 19.60 19.11 19.16 9,531,521 -0.34(-1.74%)
Nov 04, 2003 19.47 19.60 19.47 19.50 7,908,634 +0.04(+0.19%)
Nov 03, 2003 19.48 19.64 19.43 19.47 5,114,962 +0.00(+0.02%)
Oct 31, 2003 18.91 19.56 19.19 19.46 11,759,778 +0.56(+2.94%)
Oct 30, 2003 19.14 19.16 18.84 18.91 8,198,611 -0.20(-1.05%)
Oct 29, 2003 18.66 19.14 18.64 19.11 12,672,345 +0.39(+2.07%)
Oct 28, 2003 18.79 18.83 18.48 18.72 14,880,378 +0.03(+0.14%)
Oct 27, 2003 18.92 19.10 18.57 18.69 18,234,106 -0.28(-1.47%)
Oct 24, 2003 19.46 19.46 18.77 18.97 21,306,878 -0.49(-2.52%)
Oct 23, 2003 19.85 20.78 19.39 19.46 29,779,614 -1.67(-7.91%)
Oct 22, 2003 20.97 21.14 20.80 21.13 4,970,876 +0.05(+0.26%)
Oct 21, 2003 21.08 21.17 20.98 21.08 3,868,635 +0.09(+0.42%)
Oct 20, 2003 20.98 21.02 20.87 20.99 5,191,160 +0.01(+0.03%)
Oct 17, 2003 21.12 21.14 20.86 20.98 5,663,978 -0.24(-1.14%)
Oct 16, 2003 21.37 21.39 21.10 21.23 5,108,622 -0.22(-1.04%)
Oct 15, 2003 21.32 21.49 21.27 21.45 4,859,914 +0.13(+0.62%)
Oct 14, 2003 21.39 21.39 21.23 21.32 4,132,375 +0.07(+0.31%)
Oct 13, 2003 21.19 21.40 21.17 21.25 3,041,614 +0.07(+0.31%)
Oct 10, 2003 21.12 21.25 21.06 21.19 2,563,330 +0.09(+0.43%)
Oct 09, 2003 21.22 21.31 20.91 21.09 4,806,619 -0.05(-0.26%)
Oct 08, 2003 21.20 21.20 21.02 21.15 3,048,446 -0.05(-0.26%)
Oct 07, 2003 21.04 21.27 21.04 21.20 3,611,455 +0.10(+0.45%)
Oct 06, 2003 21.02 21.17 20.98 21.11 3,071,131 +0.13(+0.61%)
Oct 03, 2003 21.03 21.24 21.01 20.98 6,057,264 +0.04(+0.19%)
Oct 02, 2003 20.88 21.03 20.88 20.94 5,762,914 +0.10(+0.46%)
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.