Colgate-Palmolive (NY: CL )

77.55 +0.34 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.28 21.55 21.24 21.34 5,190,220 +0.10(+0.47%)
Jun 27, 2003 21.36 21.55 21.17 21.24 4,831,169 -0.24(-1.10%)
Jun 26, 2003 21.47 21.65 21.25 21.47 7,483,314 -0.16(-0.73%)
Jun 25, 2003 21.83 22.01 21.58 21.63 5,384,140 -0.52(-2.36%)
Jun 24, 2003 21.89 22.21 21.84 22.15 3,810,235 +0.20(+0.91%)
Jun 23, 2003 21.91 21.96 21.78 21.96 3,475,899 -0.10(-0.47%)
Jun 20, 2003 22.09 22.17 21.74 22.06 5,225,256 +0.01(+0.05%)
Jun 19, 2003 22.36 22.46 22.04 22.05 3,890,628 -0.33(-1.48%)
Jun 18, 2003 22.28 22.40 22.17 22.38 4,113,337 +0.05(+0.21%)
Jun 17, 2003 22.42 22.42 22.21 22.33 5,336,068 -0.08(-0.38%)
Jun 16, 2003 22.06 22.42 22.06 22.42 5,888,496 +0.33(+1.50%)
Jun 13, 2003 21.94 22.15 21.90 22.08 5,726,624 +0.08(+0.37%)
Jun 12, 2003 21.76 22.03 21.65 22.00 3,978,625 +0.32(+1.46%)
Jun 11, 2003 21.54 21.70 21.53 21.69 4,267,876 +0.10(+0.46%)
Jun 10, 2003 21.64 21.64 21.18 21.59 7,103,350 -0.05(-0.24%)
Jun 09, 2003 21.58 21.86 21.51 21.64 4,406,934 +0.06(+0.29%)
Jun 06, 2003 21.76 21.85 21.51 21.58 5,211,133 -0.18(-0.81%)
Jun 05, 2003 21.80 21.92 21.64 21.75 4,896,352 -0.08(-0.37%)
Jun 04, 2003 21.92 22.05 21.76 21.83 4,680,704 -0.08(-0.39%)
Jun 03, 2003 21.91 22.02 21.83 21.92 3,048,405 +0.01(+0.07%)
Jun 02, 2003 22.04 22.14 21.88 21.90 4,330,344 -0.05(-0.22%)
May 30, 2003 21.76 22.01 21.75 21.95 4,739,640 +0.18(+0.81%)
May 29, 2003 21.59 21.89 21.59 21.77 5,687,243 +0.08(+0.36%)
May 28, 2003 21.71 21.75 21.62 21.70 4,689,938 +0.01(+0.07%)
May 27, 2003 21.58 21.74 21.54 21.68 5,768,179 +0.03(+0.15%)
May 23, 2003 21.67 21.72 21.54 21.65 3,233,363 -0.03(-0.15%)
May 22, 2003 21.58 21.76 21.54 21.68 3,836,037 +0.16(+0.75%)
May 21, 2003 21.80 21.81 21.50 21.52 6,973,255 -0.26(-1.18%)
May 20, 2003 21.72 21.84 21.63 21.78 8,424,398 +0.24(+1.11%)
May 19, 2003 21.57 21.57 21.35 21.54 4,405,848 -0.03(-0.12%)
May 16, 2003 21.39 21.58 21.38 21.57 4,034,574 +0.08(+0.39%)
May 15, 2003 21.27 21.54 21.21 21.48 4,660,334 +0.21(+0.99%)
May 14, 2003 21.19 21.35 21.17 21.27 4,584,830 +0.14(+0.66%)
May 13, 2003 21.45 21.45 21.09 21.13 4,748,332 -0.35(-1.63%)
May 12, 2003 21.11 21.48 21.01 21.48 5,350,734 +0.36(+1.69%)
May 09, 2003 21.01 21.16 20.92 21.12 3,603,821 +0.14(+0.68%)
May 08, 2003 20.99 21.12 20.90 20.98 4,805,910 -0.28(-1.33%)
May 07, 2003 21.10 21.36 21.10 21.26 4,355,874 +0.07(+0.35%)
May 06, 2003 21.17 21.22 20.99 21.19 5,919,187 -0.02(-0.09%)
May 05, 2003 21.02 21.21 20.90 21.21 4,610,089 +0.17(+0.79%)
May 02, 2003 20.95 21.04 20.70 21.04 4,524,536 +0.10(+0.46%)
May 01, 2003 20.93 21.04 20.71 20.95 3,302,892 -0.10(-0.49%)
Apr 30, 2003 21.17 21.23 20.99 21.05 5,014,225 -0.12(-0.57%)
Apr 29, 2003 21.08 21.26 21.00 21.17 5,309,180 +0.03(+0.16%)
Apr 28, 2003 20.88 21.23 20.82 21.14 3,327,336 +0.27(+1.29%)
Apr 25, 2003 21.04 21.07 20.80 20.87 4,059,290 -0.19(-0.91%)
Apr 24, 2003 21.10 21.17 21.02 21.06 5,128,568 -0.08(-0.38%)
Apr 23, 2003 21.01 21.15 20.84 21.14 5,607,393 +0.04(+0.21%)
Apr 22, 2003 20.84 21.17 20.74 21.10 8,426,843 +0.36(+1.74%)
Apr 21, 2003 20.62 20.79 20.60 20.74 4,396,342 +0.21(+1.02%)
Apr 17, 2003 20.66 20.66 20.20 20.53 11,110,222 -0.22(-1.06%)
Apr 16, 2003 20.99 21.06 20.62 20.75 6,348,582 -0.31(-1.47%)
Apr 15, 2003 20.85 21.22 20.80 21.06 7,011,007 +0.21(+1.01%)
Apr 14, 2003 20.45 20.88 20.45 20.85 3,249,659 +0.41(+1.98%)
Apr 11, 2003 20.62 20.83 20.44 20.44 2,778,709 -0.06(-0.29%)
Apr 10, 2003 20.45 20.60 20.27 20.50 5,087,013 +0.07(+0.32%)
Apr 09, 2003 20.43 20.69 20.35 20.43 4,923,240 +0.13(+0.62%)
Apr 08, 2003 20.18 20.43 20.16 20.31 3,056,282 +0.10(+0.47%)
Apr 07, 2003 20.53 20.60 20.19 20.21 5,873,830 +0.14(+0.70%)
Apr 04, 2003 20.32 20.34 19.99 20.07 3,693,177 -0.01(-0.04%)
Apr 03, 2003 20.42 20.42 20.01 20.08 4,535,943 -0.35(-1.73%)
Apr 02, 2003 20.36 20.55 20.27 20.43 5,009,880 +0.18(+0.91%)
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.