Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.79 28.79 28.50 28.60 2,672,000 -0.16(-0.56%)
May 27, 2004 28.95 29.26 28.75 28.76 3,792,400 -0.18(-0.64%)
May 26, 2004 28.58 29.00 28.41 28.95 2,963,800 +0.37(+1.28%)
May 25, 2004 28.41 28.65 28.18 28.58 3,398,400 +0.18(+0.63%)
May 24, 2004 28.74 28.89 28.38 28.40 2,852,000 -0.21(-0.75%)
May 21, 2004 28.25 28.78 28.10 28.61 4,303,400 +0.63(+2.25%)
May 20, 2004 27.88 28.10 27.75 27.98 2,502,800 +0.03(+0.11%)
May 19, 2004 28.12 28.27 27.95 27.95 2,600,400 -0.12(-0.43%)
May 18, 2004 28.18 28.32 28.00 28.07 2,152,000 -0.01(-0.04%)
May 17, 2004 27.75 28.40 27.74 28.09 3,169,800 +0.21(+0.75%)
May 14, 2004 27.98 28.18 27.57 27.88 4,935,200 -0.12(-0.43%)
May 13, 2004 28.46 28.58 27.95 28.00 4,065,400 -0.46(-1.62%)
May 12, 2004 28.43 28.55 28.17 28.45 2,880,200 -0.08(-0.28%)
May 11, 2004 28.66 28.66 28.18 28.54 3,396,200 +0.03(+0.11%)
May 10, 2004 28.73 28.94 28.43 28.50 3,541,600 -0.31(-1.08%)
May 07, 2004 29.17 29.30 28.70 28.82 3,215,800 -0.43(-1.47%)
May 06, 2004 29.15 29.34 28.89 29.25 3,515,800 -0.04(-0.15%)
May 05, 2004 29.28 29.38 29.08 29.29 3,476,400 -0.07(-0.26%)
May 04, 2004 29.34 29.50 29.11 29.36 5,725,000 -0.10(-0.32%)
May 03, 2004 28.95 29.48 28.89 29.46 4,152,800 +0.52(+1.80%)
Apr 30, 2004 29.07 29.24 28.89 28.94 5,161,200 +0.02(+0.05%)
Apr 29, 2004 28.27 29.07 28.20 28.93 4,937,800 +0.73(+2.57%)
Apr 28, 2004 28.43 28.43 28.12 28.20 3,497,800 -0.31(-1.09%)
Apr 27, 2004 28.50 28.57 28.45 28.51 3,562,400 -0.02(-0.07%)
Apr 26, 2004 28.45 28.62 28.27 28.53 6,618,600 +0.21(+0.74%)
Apr 23, 2004 28.11 28.40 28.00 28.32 2,949,400 +0.11(+0.39%)
Apr 22, 2004 28.05 28.27 27.77 28.21 4,454,600 +0.09(+0.30%)
Apr 21, 2004 28.50 28.73 28.00 28.12 6,866,200 -0.18(-0.64%)
Apr 20, 2004 28.23 28.50 28.18 28.30 4,839,200 +0.15(+0.53%)
Apr 19, 2004 28.00 28.18 27.89 28.16 4,562,400 +0.28(+1.00%)
Apr 16, 2004 27.90 27.98 27.77 27.88 2,744,000 +0.12(+0.45%)
Apr 15, 2004 27.52 27.83 27.45 27.75 3,774,600 +0.32(+1.19%)
Apr 14, 2004 26.75 27.48 26.70 27.43 6,340,600 +0.64(+2.41%)
Apr 13, 2004 27.00 27.14 26.64 26.78 4,553,000 -0.21(-0.78%)
Apr 12, 2004 27.15 27.18 26.93 26.99 2,711,800 -0.15(-0.53%)
Apr 08, 2004 27.27 27.48 27.04 27.14 3,129,600 -0.04(-0.17%)
Apr 07, 2004 27.32 27.43 27.07 27.18 3,254,400 -0.31(-1.13%)
Apr 06, 2004 27.23 27.54 27.18 27.49 3,969,800 +0.07(+0.26%)
Apr 05, 2004 27.75 27.75 27.30 27.42 2,934,600 -0.39(-1.40%)
Apr 02, 2004 27.49 27.93 27.49 27.81 2,865,000 +0.35(+1.27%)
Apr 01, 2004 27.57 27.57 27.40 27.46 3,314,800 -0.09(-0.33%)
Mar 31, 2004 27.93 27.93 27.43 27.55 4,988,400 -0.47(-1.69%)
Mar 30, 2004 27.65 28.07 27.64 28.02 3,965,800 +0.35(+1.26%)
Mar 29, 2004 27.27 27.69 27.18 27.68 2,898,400 +0.32(+1.15%)
Mar 26, 2004 27.52 27.55 27.35 27.36 2,393,000 -0.09(-0.35%)
Mar 25, 2004 26.75 27.52 26.68 27.45 7,263,600 +1.05(+4.00%)
Mar 24, 2004 26.43 26.63 26.32 26.40 4,447,800 -0.10(-0.36%)
Mar 23, 2004 26.77 26.81 26.45 26.50 6,473,000 -0.33(-1.23%)
Mar 22, 2004 27.38 27.39 26.75 26.82 3,835,600 -0.55(-2.01%)
Mar 19, 2004 27.50 27.55 27.35 27.38 4,302,600 -0.12(-0.45%)
Mar 18, 2004 27.50 27.73 27.36 27.50 3,092,600 +0.00(+0.00%)
Mar 17, 2004 27.38 27.59 27.31 27.50 3,826,800 +0.17(+0.62%)
Mar 16, 2004 27.27 27.50 27.22 27.33 4,227,800 +0.09(+0.33%)
Mar 15, 2004 27.48 27.48 27.18 27.24 3,167,400 -0.22(-0.80%)
Mar 12, 2004 27.41 27.57 27.33 27.46 4,309,400 +0.01(+0.04%)
Mar 11, 2004 28.05 28.15 27.38 27.45 5,668,200 -0.82(-2.92%)
Mar 10, 2004 28.27 28.62 28.23 28.27 4,976,000 +0.14(+0.52%)
Mar 09, 2004 28.15 28.32 28.01 28.13 3,385,200 -0.13(-0.46%)
Mar 08, 2004 28.14 28.39 28.09 28.26 2,683,600 +0.09(+0.30%)
Mar 05, 2004 27.97 28.25 27.74 28.18 2,580,800 +0.16(+0.55%)
Mar 04, 2004 28.18 28.20 27.98 28.02 2,212,200 -0.14(-0.48%)
Mar 03, 2004 27.93 28.19 27.91 28.16 2,919,800 +0.09(+0.32%)
Mar 02, 2004 28.05 28.10 27.89 28.07 3,723,200 -0.05(-0.20%)
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.