Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.54 20.54 20.34 20.41 3,744,568 -0.11(-0.56%)
May 27, 2004 20.65 20.88 20.52 20.52 5,314,708 -0.13(-0.64%)
May 26, 2004 20.39 20.69 20.27 20.65 4,153,499 +0.26(+1.28%)
May 25, 2004 20.27 20.44 20.11 20.39 4,762,552 +0.13(+0.63%)
May 24, 2004 20.51 20.61 20.25 20.27 3,996,821 -0.15(-0.75%)
May 21, 2004 20.16 20.54 20.05 20.42 6,030,828 +0.45(+2.25%)
May 20, 2004 19.89 20.05 19.80 19.97 3,507,449 +0.02(+0.11%)
May 19, 2004 20.07 20.17 19.95 19.95 3,644,227 -0.09(-0.43%)
May 18, 2004 20.10 20.21 19.98 20.03 3,015,834 -0.01(-0.04%)
May 17, 2004 19.80 20.27 19.79 20.04 4,442,190 +0.15(+0.75%)
May 14, 2004 19.96 20.10 19.68 19.89 6,916,239 -0.09(-0.43%)
May 13, 2004 20.31 20.39 19.94 19.98 5,697,293 -0.33(-1.62%)
May 12, 2004 20.29 20.37 20.10 20.30 4,036,341 -0.06(-0.28%)
May 11, 2004 20.45 20.45 20.10 20.36 4,759,469 +0.02(+0.11%)
May 10, 2004 20.50 20.65 20.29 20.34 4,963,234 -0.22(-1.08%)
May 07, 2004 20.81 20.91 20.48 20.56 4,506,655 -0.31(-1.47%)
May 06, 2004 20.80 20.93 20.61 20.87 4,927,078 -0.03(-0.15%)
May 05, 2004 20.89 20.96 20.75 20.90 4,871,862 -0.05(-0.26%)
May 04, 2004 20.93 21.05 20.78 20.95 8,023,073 -0.07(-0.32%)
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.