Skip to main content

Colgate-Palmolive (NY: CL )

90.01 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.30 18.32 18.13 18.25 3,451,673 -0.04(-0.20%)
Dec 30, 2004 18.02 18.37 18.02 18.29 5,977,855 +0.34(+1.87%)
Dec 29, 2004 17.99 18.00 17.84 17.95 4,490,959 -0.00(-0.02%)
Dec 28, 2004 17.96 18.06 17.92 17.96 3,747,931 +0.02(+0.10%)
Dec 27, 2004 18.11 18.17 17.94 17.94 3,645,068 -0.16(-0.89%)
Dec 23, 2004 18.02 18.21 18.02 18.10 4,173,960 +0.08(+0.46%)
Dec 22, 2004 17.95 18.06 17.93 18.02 5,952,630 +0.02(+0.10%)
Dec 21, 2004 17.91 18.05 17.86 18.00 6,027,185 +0.05(+0.28%)
Dec 20, 2004 17.81 18.06 17.78 17.95 7,447,654 +0.14(+0.78%)
Dec 17, 2004 17.66 17.87 17.62 17.81 8,622,877 +0.01(+0.04%)
Dec 16, 2004 17.79 17.86 17.57 17.80 8,403,977 -0.11(-0.64%)
Dec 15, 2004 17.95 17.96 17.72 17.92 6,127,526 -0.09(-0.51%)
Dec 14, 2004 17.82 18.04 17.81 18.01 5,244,917 +0.16(+0.92%)
Dec 13, 2004 17.87 17.89 17.62 17.85 9,895,638 -0.16(-0.87%)
Dec 10, 2004 17.86 18.10 17.77 18.00 6,727,609 +0.07(+0.42%)
Dec 09, 2004 17.68 18.00 17.65 17.93 10,083,427 +0.25(+1.41%)
Dec 08, 2004 17.86 17.97 17.66 17.68 18,456,852 -0.19(-1.04%)
Dec 07, 2004 17.11 18.00 17.04 17.86 40,348,560 +1.35(+8.17%)
Dec 06, 2004 16.72 16.73 16.46 16.52 6,739,381 -0.22(-1.30%)
Dec 03, 2004 16.93 16.93 16.62 16.73 9,449,989 -0.16(-0.97%)
Dec 02, 2004 16.70 16.95 16.66 16.90 7,115,520 +0.23(+1.37%)
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.