Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.09 (+0.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.36 16.44 16.34 16.41 4,977,809 -0.00(-0.02%)
Nov 29, 2004 16.41 16.56 16.38 16.41 5,384,498 +0.04(+0.22%)
Nov 26, 2004 16.38 16.49 16.38 16.38 1,870,322 +0.04(+0.24%)
Nov 24, 2004 16.38 16.47 16.27 16.34 6,330,170 -0.07(-0.46%)
Nov 23, 2004 16.45 16.45 16.32 16.41 4,805,996 -0.01(-0.07%)
Nov 22, 2004 16.52 16.54 16.32 16.42 7,040,965 -0.07(-0.41%)
Nov 19, 2004 16.73 16.73 16.43 16.49 9,029,006 -0.25(-1.49%)
Nov 18, 2004 17.04 17.05 16.65 16.74 15,838,177 -0.65(-3.73%)
Nov 17, 2004 17.27 17.45 17.24 17.39 8,626,521 +0.21(+1.25%)
Nov 16, 2004 17.09 17.26 17.02 17.18 6,610,171 +0.09(+0.50%)
Nov 15, 2004 17.08 17.16 16.98 17.09 7,269,395 +0.10(+0.59%)
Nov 12, 2004 17.00 17.00 16.86 16.99 6,777,500 +0.09(+0.51%)
Nov 11, 2004 16.72 16.99 16.68 16.90 7,180,826 +0.33(+2.00%)
Nov 10, 2004 16.70 16.72 16.54 16.57 5,656,652 -0.08(-0.47%)
Nov 09, 2004 16.67 16.76 16.58 16.65 6,345,024 +0.10(+0.63%)
Nov 08, 2004 16.72 16.75 16.53 16.55 6,301,300 -0.19(-1.13%)
Nov 05, 2004 16.66 16.81 16.63 16.74 6,759,842 +0.14(+0.84%)
Nov 04, 2004 16.29 16.62 16.23 16.60 9,945,528 +0.37(+2.29%)
Nov 03, 2004 16.25 16.27 16.10 16.23 6,722,004 +0.16(+1.02%)
Nov 02, 2004 16.04 16.23 15.83 16.06 9,557,057 +0.11(+0.72%)
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.