Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.45 21.70 21.45 21.64 4,807,429 +0.17(+0.81%)
May 29, 2003 21.29 21.58 21.29 21.47 5,768,584 +0.08(+0.36%)
May 28, 2003 21.41 21.44 21.31 21.39 4,757,016 +0.01(+0.07%)
May 27, 2003 21.27 21.43 21.24 21.38 5,850,678 +0.03(+0.15%)
May 23, 2003 21.36 21.42 21.24 21.34 3,279,608 -0.03(-0.15%)
May 22, 2003 21.27 21.46 21.24 21.38 3,890,902 +0.16(+0.75%)
May 21, 2003 21.49 21.50 21.20 21.22 7,072,990 -0.25(-1.18%)
May 20, 2003 21.42 21.53 21.33 21.47 8,544,888 +0.24(+1.11%)
May 19, 2003 21.26 21.26 21.05 21.24 4,468,862 -0.03(-0.12%)
May 16, 2003 21.09 21.28 21.08 21.26 4,092,279 +0.08(+0.39%)
May 15, 2003 20.97 21.24 20.91 21.18 4,726,988 +0.21(+0.99%)
May 14, 2003 20.89 21.05 20.87 20.97 4,650,405 +0.14(+0.66%)
May 13, 2003 21.14 21.14 20.79 20.83 4,816,244 -0.34(-1.63%)
May 12, 2003 20.81 21.18 20.72 21.18 5,427,263 +0.35(+1.69%)
May 09, 2003 20.71 20.86 20.63 20.83 3,655,365 +0.14(+0.68%)
May 08, 2003 20.69 20.82 20.61 20.68 4,874,647 -0.28(-1.33%)
May 07, 2003 20.80 21.05 20.80 20.96 4,418,174 +0.07(+0.35%)
May 06, 2003 20.87 20.92 20.69 20.89 6,003,846 -0.02(-0.09%)
May 05, 2003 20.72 20.91 20.60 20.91 4,676,024 +0.16(+0.79%)
May 02, 2003 20.65 20.75 20.41 20.75 4,589,248 +0.09(+0.46%)
May 01, 2003 20.64 20.75 20.42 20.65 3,350,131 -0.10(-0.49%)
Apr 30, 2003 20.88 20.93 20.69 20.75 5,085,941 -0.12(-0.57%)
Apr 29, 2003 20.78 20.96 20.71 20.87 5,385,114 +0.03(+0.16%)
Apr 28, 2003 20.59 20.93 20.53 20.84 3,374,925 +0.27(+1.29%)
Apr 25, 2003 20.75 20.77 20.50 20.57 4,117,347 -0.19(-0.91%)
Apr 24, 2003 20.81 20.87 20.73 20.76 5,201,919 -0.08(-0.38%)
Apr 23, 2003 20.72 20.85 20.55 20.84 5,687,593 +0.04(+0.21%)
Apr 22, 2003 20.55 20.87 20.44 20.80 8,547,367 +0.36(+1.74%)
Apr 21, 2003 20.33 20.50 20.31 20.44 4,459,220 +0.21(+1.02%)
Apr 17, 2003 20.36 20.37 19.91 20.24 11,269,125 -0.22(-1.06%)
Apr 16, 2003 20.69 20.76 20.33 20.46 6,439,382 -0.30(-1.47%)
Apr 15, 2003 20.55 20.92 20.51 20.76 7,111,282 +0.21(+1.01%)
Apr 14, 2003 20.16 20.58 20.16 20.55 3,296,137 +0.40(+1.98%)
Apr 11, 2003 20.33 20.54 20.15 20.15 2,818,452 -0.06(-0.29%)
Apr 10, 2003 20.16 20.31 19.98 20.21 5,159,770 +0.07(+0.32%)
Apr 09, 2003 20.15 20.40 20.06 20.15 4,993,655 +0.12(+0.62%)
Apr 08, 2003 19.89 20.15 19.87 20.02 3,099,994 +0.09(+0.47%)
Apr 07, 2003 20.24 20.31 19.91 19.93 5,957,840 +0.14(+0.70%)
Apr 04, 2003 20.04 20.05 19.71 19.79 3,745,998 -0.01(-0.04%)
Apr 03, 2003 20.13 20.13 19.73 19.80 4,600,818 -0.35(-1.73%)
Apr 02, 2003 20.07 20.26 19.98 20.15 5,081,533 +0.18(+0.91%)
Apr 01, 2003 19.78 20.14 19.60 19.96 5,837,455 +0.20(+1.03%)
Mar 31, 2003 19.60 20.08 19.49 19.76 27,548 +0.03(+0.17%)
Mar 28, 2003 19.63 19.80 19.48 19.73 55,096 +0.10(+0.50%)
Mar 27, 2003 19.42 19.83 19.20 19.63 3,264,181 +0.11(+0.54%)
Mar 26, 2003 19.42 19.63 19.38 19.53 3,673,547 -0.00(-0.02%)
Mar 25, 2003 19.60 19.64 19.38 19.53 5,815,967 -0.11(-0.57%)
Mar 24, 2003 19.98 19.99 19.49 19.64 4,667,760 -0.60(-2.94%)
Mar 21, 2003 19.96 20.24 19.82 20.24 4,709,082 +0.42(+2.13%)
Mar 20, 2003 19.67 19.88 19.51 19.82 5,534,700 +0.06(+0.31%)
Mar 19, 2003 19.49 19.75 19.44 19.75 4,832,498 +0.35(+1.81%)
Mar 18, 2003 19.48 19.58 19.31 19.40 5,612,386 -0.11(-0.56%)
Mar 17, 2003 18.84 19.57 18.84 19.51 5,849,851 +0.56(+2.97%)
Mar 14, 2003 18.88 19.11 18.76 18.95 4,439,110 +0.07(+0.36%)
Mar 13, 2003 18.69 18.92 18.51 18.88 5,488,695 +0.33(+1.78%)
Mar 12, 2003 18.00 18.55 17.99 18.55 6,679,326 +0.45(+2.51%)
Mar 11, 2003 17.73 18.26 17.73 18.10 4,983,462 +0.27(+1.53%)
Mar 10, 2003 17.93 17.96 17.77 17.82 3,847,927 -0.20(-1.11%)
Mar 07, 2003 17.79 18.04 17.70 18.02 6,172,991 +0.00(+0.00%)
Mar 06, 2003 18.20 18.20 17.91 18.02 3,057,570 -0.18(-1.00%)
Mar 05, 2003 18.03 18.20 17.93 18.20 3,947,926 +0.15(+0.84%)
Mar 04, 2003 18.20 18.24 17.96 18.05 3,801,095 -0.12(-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.