Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.75 16.76 16.58 16.63 10,975,510 -0.12(-0.70%)
Sep 29, 2004 16.71 16.83 16.67 16.75 11,049,384 +0.06(+0.33%)
Sep 28, 2004 16.68 16.81 16.64 16.70 16,636,408 +0.04(+0.27%)
Sep 27, 2004 16.72 16.77 16.62 16.65 12,552,402 +0.03(+0.18%)
Sep 24, 2004 16.87 16.91 16.59 16.62 19,247,000 -0.24(-1.42%)
Sep 23, 2004 16.92 17.07 16.83 16.86 20,012,088 -0.02(-0.11%)
Sep 22, 2004 16.92 16.99 16.86 16.88 26,788,164 -0.08(-0.48%)
Sep 21, 2004 17.78 17.78 16.85 16.96 52,770,500 -0.80(-4.48%)
Sep 20, 2004 18.23 18.23 17.71 17.76 43,019,620 -2.25(-11.23%)
Sep 17, 2004 20.08 20.15 19.99 20.00 6,031,356 +0.01(+0.06%)
Sep 16, 2004 20.01 20.08 19.91 19.99 2,133,123 -0.03(-0.13%)
Sep 15, 2004 20.01 20.07 19.89 20.02 3,273,016 +0.01(+0.04%)
Sep 14, 2004 20.07 20.11 19.85 20.01 3,935,441 -0.04(-0.22%)
Sep 13, 2004 19.99 20.28 19.94 20.06 5,169,579 +0.03(+0.13%)
Sep 10, 2004 19.92 20.06 19.87 20.03 2,104,877 +0.07(+0.33%)
Sep 09, 2004 20.12 20.13 19.93 19.96 2,397,930 -0.10(-0.51%)
Sep 08, 2004 20.25 20.25 20.04 20.07 4,025,883 -0.18(-0.91%)
Sep 07, 2004 20.25 20.30 20.18 20.25 2,421,016 +0.06(+0.27%)
Sep 03, 2004 20.21 20.34 20.17 20.20 2,575,283 +0.01(+0.05%)
Sep 02, 2004 20.07 20.27 19.99 20.18 4,422,687 +0.16(+0.79%)
Sep 01, 2004 19.85 20.08 19.80 20.03 2,671,429 +0.14(+0.72%)
Aug 31, 2004 19.76 19.92 19.71 19.88 3,784,433 +0.10(+0.52%)
Aug 30, 2004 19.80 19.90 19.78 19.78 1,921,006 -0.08(-0.43%)
Aug 27, 2004 19.83 19.90 19.78 19.86 1,880,266 +0.00(+0.00%)
Aug 26, 2004 19.74 19.89 19.74 19.86 2,770,561 +0.04(+0.19%)
Aug 25, 2004 19.62 19.85 19.56 19.83 2,947,914 +0.18(+0.92%)
Aug 24, 2004 19.72 19.75 19.57 19.65 2,234,429 +0.01(+0.04%)
Aug 23, 2004 19.48 19.72 19.39 19.64 5,708,156 +0.25(+1.29%)
Aug 20, 2004 19.12 19.43 19.07 19.39 3,113,045 +0.29(+1.50%)
Aug 19, 2004 19.13 19.14 18.93 19.10 3,805,346 -0.09(-0.48%)
Aug 18, 2004 19.01 19.20 18.98 19.19 4,179,336 +0.19(+0.99%)
Aug 17, 2004 19.20 19.24 18.96 19.01 3,955,268 -0.12(-0.64%)
Aug 16, 2004 19.09 19.32 19.00 19.13 3,569,872 +0.08(+0.43%)
Aug 13, 2004 19.18 19.22 18.96 19.05 3,125,267 -0.09(-0.48%)
Aug 12, 2004 19.16 19.27 19.08 19.14 3,296,102 -0.08(-0.44%)
Aug 11, 2004 19.23 19.31 18.91 19.22 7,590,323 -0.01(-0.04%)
Aug 10, 2004 19.05 19.24 18.99 19.23 3,581,822 +0.25(+1.32%)
Aug 09, 2004 19.04 19.12 18.85 18.98 3,645,919 -0.07(-0.39%)
Aug 06, 2004 19.18 19.29 18.96 19.05 3,519,355 -0.18(-0.96%)
Aug 05, 2004 19.47 19.47 19.18 19.24 2,748,019 -0.21(-1.08%)
Aug 04, 2004 19.50 19.51 19.34 19.45 4,617,150 -0.06(-0.28%)
Aug 03, 2004 19.58 19.68 19.48 19.50 2,870,781 -0.14(-0.69%)
Aug 02, 2004 19.59 19.72 19.57 19.64 3,720,336 +0.05(+0.26%)
Jul 30, 2004 19.52 19.60 19.34 19.59 4,529,424 -0.03(-0.17%)
Jul 29, 2004 19.74 19.74 19.52 19.62 4,124,201 -0.06(-0.30%)
Jul 28, 2004 19.46 19.74 19.33 19.68 6,686,720 +0.14(+0.74%)
Jul 27, 2004 19.47 19.62 19.30 19.54 4,724,974 +0.13(+0.68%)
Jul 26, 2004 19.43 19.53 19.22 19.40 8,823,375 +0.02(+0.11%)
Jul 23, 2004 19.75 19.84 19.26 19.38 8,118,851 -0.45(-2.25%)
Jul 22, 2004 20.03 20.03 19.74 19.83 7,992,016 -0.42(-2.09%)
Jul 21, 2004 20.36 20.59 19.97 20.25 17,080,198 -0.60(-2.86%)
Jul 20, 2004 20.63 20.85 20.58 20.85 5,906,150 +0.18(+0.87%)
Jul 19, 2004 20.77 20.85 20.62 20.67 2,492,174 -0.07(-0.34%)
Jul 16, 2004 20.95 20.95 20.58 20.74 4,430,835 -0.21(-1.02%)
Jul 15, 2004 20.95 20.98 20.81 20.95 3,411,531 +0.00(+0.02%)
Jul 14, 2004 21.10 21.17 20.87 20.95 3,525,330 -0.22(-1.03%)
Jul 13, 2004 21.08 21.22 21.08 21.16 2,521,235 -0.07(-0.31%)
Jul 12, 2004 21.23 21.30 21.10 21.23 1,992,707 -0.04(-0.17%)
Jul 09, 2004 21.37 21.44 21.22 21.27 2,566,592 -0.11(-0.52%)
Jul 08, 2004 21.36 21.52 21.35 21.38 3,109,243 -0.01(-0.07%)
Jul 07, 2004 21.45 21.61 21.38 21.39 3,730,386 -0.07(-0.33%)
Jul 06, 2004 21.42 21.50 21.30 21.46 3,704,041 -0.03(-0.15%)
Jul 02, 2004 21.58 21.63 21.41 21.50 1,861,526 -0.13(-0.60%)
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.