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 (%)
Dec 31, 2004 18.62 18.64 18.45 18.57 3,392,555 -0.04(-0.20%)
Dec 30, 2004 18.33 18.69 18.33 18.61 5,875,471 +0.34(+1.87%)
Dec 29, 2004 18.30 18.31 18.15 18.27 4,414,041 -0.00(-0.02%)
Dec 28, 2004 18.28 18.37 18.23 18.27 3,683,739 +0.02(+0.10%)
Dec 27, 2004 18.43 18.49 18.25 18.25 3,582,638 -0.16(-0.89%)
Dec 23, 2004 18.33 18.52 18.33 18.41 4,102,471 +0.08(+0.46%)
Dec 22, 2004 18.26 18.38 18.24 18.33 5,850,678 +0.02(+0.10%)
Dec 21, 2004 18.22 18.37 18.17 18.31 5,923,956 +0.05(+0.28%)
Dec 20, 2004 18.12 18.38 18.09 18.26 7,320,097 +0.14(+0.78%)
Dec 17, 2004 17.97 18.19 17.93 18.12 8,475,191 +0.01(+0.04%)
Dec 16, 2004 18.10 18.17 17.88 18.11 8,260,040 -0.12(-0.64%)
Dec 15, 2004 18.26 18.27 18.03 18.23 6,022,578 -0.09(-0.52%)
Dec 14, 2004 18.13 18.35 18.12 18.32 5,155,087 +0.17(+0.92%)
Dec 13, 2004 18.19 18.20 17.93 18.16 9,726,153 -0.16(-0.87%)
Dec 10, 2004 18.17 18.41 18.08 18.32 6,612,384 +0.08(+0.42%)
Dec 09, 2004 17.99 18.31 17.96 18.24 9,910,726 +0.25(+1.41%)
Dec 08, 2004 18.18 18.28 17.97 17.99 18,140,738 -0.19(-1.04%)
Dec 07, 2004 17.41 18.31 17.34 18.18 39,657,504 +1.37(+8.17%)
Dec 06, 2004 17.01 17.02 16.75 16.80 6,623,955 -0.22(-1.30%)
Dec 03, 2004 17.22 17.22 16.91 17.02 9,288,137 -0.17(-0.97%)
Dec 02, 2004 16.99 17.25 16.95 17.19 6,993,651 +0.23(+1.37%)
Dec 01, 2004 16.78 16.99 16.75 16.96 6,741,861 +0.26(+1.59%)
Nov 30, 2004 16.64 16.72 16.62 16.69 4,892,553 -0.00(-0.02%)
Nov 29, 2004 16.70 16.85 16.66 16.70 5,292,277 +0.04(+0.22%)
Nov 26, 2004 16.66 16.77 16.66 16.66 1,838,288 +0.04(+0.24%)
Nov 24, 2004 16.66 16.76 16.55 16.62 6,221,752 -0.08(-0.46%)
Nov 23, 2004 16.73 16.74 16.61 16.70 4,723,683 -0.01(-0.07%)
Nov 22, 2004 16.81 16.83 16.61 16.71 6,920,373 -0.07(-0.41%)
Nov 19, 2004 17.02 17.02 16.72 16.78 8,874,364 -0.25(-1.49%)
Nov 18, 2004 17.33 17.35 16.94 17.03 15,566,914 -0.66(-3.73%)
Nov 17, 2004 17.57 17.75 17.54 17.69 8,478,772 +0.22(+1.25%)
Nov 16, 2004 17.39 17.57 17.32 17.47 6,496,958 +0.09(+0.50%)
Nov 15, 2004 17.38 17.46 17.28 17.39 7,144,890 +0.10(+0.59%)
Nov 12, 2004 17.30 17.30 17.16 17.29 6,661,420 +0.09(+0.51%)
Nov 11, 2004 17.01 17.28 16.97 17.20 7,057,838 +0.34(+2.00%)
Nov 10, 2004 16.99 17.01 16.83 16.86 5,559,769 -0.08(-0.47%)
Nov 09, 2004 16.96 17.05 16.87 16.94 6,236,352 +0.11(+0.62%)
Nov 08, 2004 17.01 17.05 16.82 16.84 6,193,377 -0.19(-1.13%)
Nov 05, 2004 16.95 17.10 16.92 17.03 6,644,065 +0.14(+0.84%)
Nov 04, 2004 16.57 16.91 16.52 16.89 9,775,189 +0.38(+2.29%)
Nov 03, 2004 16.53 16.56 16.38 16.51 6,606,875 +0.17(+1.02%)
Nov 02, 2004 16.32 16.52 16.10 16.34 9,393,371 +0.12(+0.72%)
Nov 01, 2004 16.20 16.33 16.17 16.23 9,366,650 +0.03(+0.18%)
Oct 29, 2004 16.28 16.39 16.13 16.20 11,226,150 -0.12(-0.73%)
Oct 28, 2004 16.58 16.61 16.31 16.32 10,922,294 -0.17(-1.03%)
Oct 27, 2004 16.47 16.52 16.26 16.49 7,946,542 +0.01(+0.09%)
Oct 26, 2004 16.34 16.48 16.24 16.47 6,872,715 +0.16(+0.96%)
Oct 25, 2004 16.69 16.69 16.22 16.32 9,449,845 -0.27(-1.64%)
Oct 22, 2004 16.64 16.68 16.58 16.59 7,287,865 -0.05(-0.33%)
Oct 21, 2004 16.76 16.76 16.55 16.64 18,296,386 +0.18(+1.10%)
Oct 20, 2004 15.97 16.49 15.95 16.46 25,354,500 +0.83(+5.32%)
Oct 19, 2004 15.94 15.95 15.57 15.63 15,129,174 -0.31(-1.96%)
Oct 18, 2004 15.87 16.01 15.87 15.94 6,866,378 -0.00(-0.02%)
Oct 15, 2004 16.06 16.11 15.90 15.95 10,679,595 +0.17(+1.10%)
Oct 14, 2004 15.86 15.86 15.69 15.77 9,035,245 +0.00(+0.00%)
Oct 13, 2004 15.86 15.86 15.65 15.77 13,187,028 +0.04(+0.23%)
Oct 12, 2004 15.92 15.94 15.71 15.74 13,079,315 -0.23(-1.45%)
Oct 11, 2004 16.02 16.08 15.87 15.97 6,562,798 -0.06(-0.36%)
Oct 08, 2004 16.15 16.27 15.97 16.03 13,760,581 -0.09(-0.59%)
Oct 07, 2004 16.20 16.34 16.11 16.12 8,077,671 -0.05(-0.31%)
Oct 06, 2004 16.19 16.28 16.12 16.17 10,874,911 +0.02(+0.11%)
Oct 05, 2004 16.23 16.25 16.10 16.15 16,079,310 -0.15(-0.89%)
Oct 04, 2004 16.30 16.45 16.14 16.30 20,335,224 -0.08(-0.49%)
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.