Skip to main content

Colgate-Palmolive (NY: CL )

90.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 18.05 18.08 17.80 17.86 2,912,971 -0.09(-0.52%)
Feb 28, 2003 18.20 18.23 17.85 17.95 3,873,497 -0.17(-0.94%)
Feb 27, 2003 18.18 18.34 18.00 18.12 3,189,889 -0.01(-0.04%)
Feb 26, 2003 18.19 18.23 18.04 18.13 3,350,491 -0.06(-0.31%)
Feb 25, 2003 17.97 18.20 17.80 18.19 4,091,277 +0.21(+1.19%)
Feb 24, 2003 18.20 18.20 17.95 17.97 2,807,585 -0.22(-1.24%)
Feb 21, 2003 18.02 18.32 17.94 18.20 3,711,214 +0.33(+1.86%)
Feb 20, 2003 17.98 18.07 17.81 17.86 3,882,186 -0.15(-0.85%)
Feb 19, 2003 18.11 18.22 17.91 18.02 2,939,317 -0.15(-0.82%)
Feb 18, 2003 18.12 18.25 18.07 18.17 3,622,365 +0.07(+0.37%)
Feb 14, 2003 17.98 18.10 17.71 18.10 3,309,570 +0.12(+0.69%)
Feb 13, 2003 17.90 18.09 17.57 17.97 3,806,790 +0.07(+0.42%)
Feb 12, 2003 18.05 18.09 17.84 17.90 3,915,540 -0.16(-0.87%)
Feb 11, 2003 18.46 18.50 17.98 18.06 4,108,093 -0.32(-1.73%)
Feb 10, 2003 18.41 18.51 18.16 18.37 3,959,824 +0.11(+0.59%)
Feb 07, 2003 18.41 18.48 18.23 18.27 3,898,442 -0.08(-0.43%)
Feb 06, 2003 18.37 18.37 18.20 18.35 4,145,371 -0.03(-0.16%)
Feb 05, 2003 18.53 18.63 18.34 18.37 5,760,636 -0.25(-1.32%)
Feb 04, 2003 18.25 18.65 18.05 18.62 10,376,882 +0.51(+2.84%)
Feb 03, 2003 18.29 18.32 18.00 18.11 5,023,495 -0.06(-0.31%)
Jan 31, 2003 17.68 18.25 17.68 18.16 5,537,532 +0.46(+2.60%)
Jan 30, 2003 18.14 18.14 17.66 17.70 10,238,142 -0.43(-2.36%)
Jan 29, 2003 18.27 18.28 17.94 18.13 5,749,705 -0.25(-1.36%)
Jan 28, 2003 18.14 18.52 18.04 18.38 4,656,886 +0.24(+1.32%)
Jan 27, 2003 18.39 18.40 17.99 18.14 5,802,118 -0.27(-1.47%)
Jan 24, 2003 18.69 18.70 18.28 18.41 4,579,248 -0.27(-1.45%)
Jan 23, 2003 18.37 18.69 18.37 18.68 3,590,973 +0.14(+0.75%)
Jan 22, 2003 18.89 18.95 18.51 18.55 5,213,246 -0.39(-2.05%)
Jan 21, 2003 19.27 19.43 18.93 18.93 4,500,488 -0.25(-1.28%)
Jan 17, 2003 19.27 19.49 19.11 19.18 5,211,844 -0.09(-0.44%)
Jan 16, 2003 18.71 19.36 18.69 19.27 4,805,155 +0.61(+3.25%)
Jan 15, 2003 18.77 18.80 18.55 18.66 2,561,217 -0.10(-0.53%)
Jan 14, 2003 18.77 18.80 18.69 18.76 3,219,319 -0.10(-0.51%)
Jan 13, 2003 18.89 18.95 18.72 18.86 3,838,742 -0.03(-0.15%)
Jan 10, 2003 18.91 18.95 18.79 18.88 3,924,789 -0.06(-0.32%)
Jan 09, 2003 18.91 19.08 18.87 18.95 4,733,403 -0.04(-0.19%)
Jan 08, 2003 19.14 19.32 18.98 18.98 5,420,654 -0.14(-0.71%)
Jan 07, 2003 19.36 19.38 19.12 19.12 4,888,399 -0.26(-1.36%)
Jan 06, 2003 18.97 19.43 18.95 19.38 3,845,189 +0.41(+2.18%)
Jan 03, 2003 19.00 19.14 18.92 18.97 3,013,032 -0.23(-1.19%)
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.