Skip to main content

Colgate-Palmolive (NY: CL )

71.59 -3.94 (-5.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.39 21.46 21.26 21.39 3,972,491 -0.05(-0.26%)
Jun 29, 2004 21.14 21.51 21.11 21.44 4,471,000 +0.31(+1.45%)
Jun 28, 2004 21.11 21.20 21.08 21.13 3,274,197 +0.15(+0.71%)
Jun 25, 2004 21.25 21.28 20.98 20.98 4,892,437 -0.30(-1.39%)
Jun 24, 2004 21.28 21.32 21.19 21.28 2,911,520 -0.10(-0.45%)
Jun 23, 2004 21.39 21.49 21.32 21.38 4,259,735 -0.10(-0.44%)
Jun 22, 2004 21.29 21.60 21.24 21.47 3,675,955 +0.15(+0.69%)
Jun 21, 2004 21.29 21.40 21.28 21.32 2,448,541 -0.04(-0.17%)
Jun 18, 2004 21.35 21.49 21.28 21.36 2,315,715 +0.01(+0.05%)
Jun 17, 2004 21.35 21.55 21.32 21.35 3,818,347 -0.04(-0.21%)
Jun 16, 2004 21.31 21.40 21.29 21.39 3,066,758 +0.10(+0.48%)
Jun 15, 2004 21.28 21.36 21.22 21.29 3,078,783 +0.03(+0.15%)
Jun 14, 2004 21.15 21.27 21.14 21.26 3,300,434 -0.02(-0.09%)
Jun 10, 2004 21.19 21.31 21.16 21.28 2,774,595 +0.01(+0.07%)
Jun 09, 2004 21.14 21.31 21.13 21.26 3,947,621 +0.12(+0.59%)
Jun 08, 2004 20.95 21.17 20.88 21.14 3,566,087 +0.06(+0.30%)
Jun 07, 2004 20.83 21.08 20.83 21.08 2,936,391 +0.25(+1.19%)
Jun 04, 2004 20.97 21.01 20.69 20.83 4,320,409 -0.05(-0.23%)
Jun 03, 2004 20.90 21.00 20.86 20.87 3,580,845 -0.14(-0.64%)
Jun 02, 2004 21.14 21.21 20.89 21.01 3,008,817 -0.04(-0.21%)
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.