Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.22 21.29 21.09 21.22 4,004,125 -0.05(-0.26%)
Jun 29, 2004 20.97 21.34 20.95 21.27 4,506,603 +0.30(+1.45%)
Jun 28, 2004 20.95 21.03 20.91 20.97 3,300,269 +0.15(+0.71%)
Jun 25, 2004 21.08 21.12 20.82 20.82 4,931,396 -0.29(-1.39%)
Jun 24, 2004 21.11 21.16 21.02 21.11 2,934,705 -0.09(-0.45%)
Jun 23, 2004 21.22 21.32 21.15 21.21 4,293,656 -0.09(-0.44%)
Jun 22, 2004 21.13 21.43 21.07 21.30 3,705,227 +0.15(+0.69%)
Jun 21, 2004 21.13 21.24 21.11 21.16 2,468,039 -0.04(-0.17%)
Jun 18, 2004 21.18 21.32 21.11 21.19 2,334,155 +0.01(+0.05%)
Jun 17, 2004 21.18 21.38 21.15 21.18 3,848,753 -0.04(-0.20%)
Jun 16, 2004 21.14 21.24 21.12 21.22 3,091,179 +0.10(+0.48%)
Jun 15, 2004 21.12 21.19 21.05 21.12 3,103,300 +0.03(+0.16%)
Jun 14, 2004 20.98 21.10 20.97 21.09 3,326,715 -0.02(-0.09%)
Jun 10, 2004 21.02 21.14 21.00 21.11 2,796,689 +0.01(+0.07%)
Jun 09, 2004 20.97 21.14 20.96 21.09 3,979,056 +0.12(+0.59%)
Jun 08, 2004 20.78 21.00 20.71 20.97 3,594,483 +0.06(+0.30%)
Jun 07, 2004 20.67 20.91 20.67 20.91 2,959,774 +0.25(+1.19%)
Jun 04, 2004 20.80 20.84 20.53 20.66 4,354,813 -0.05(-0.23%)
Jun 03, 2004 20.73 20.83 20.69 20.71 3,609,359 -0.13(-0.64%)
Jun 02, 2004 20.98 21.04 20.72 20.84 3,032,776 -0.04(-0.21%)
Jun 01, 2004 20.79 20.92 20.65 20.89 3,631,673 +0.12(+0.59%)
May 28, 2004 20.90 20.90 20.69 20.76 3,680,434 -0.12(-0.56%)
May 27, 2004 21.01 21.24 20.88 20.88 5,223,682 -0.13(-0.64%)
May 26, 2004 20.75 21.05 20.62 21.01 4,082,361 +0.27(+1.28%)
May 25, 2004 20.63 20.80 20.46 20.75 4,680,983 +0.13(+0.63%)
May 24, 2004 20.87 20.97 20.60 20.62 3,928,367 -0.16(-0.75%)
May 21, 2004 20.51 20.89 20.40 20.77 5,927,537 +0.46(+2.25%)
May 20, 2004 20.24 20.40 20.15 20.32 3,447,376 +0.02(+0.11%)
May 19, 2004 20.42 20.52 20.30 20.30 3,581,811 -0.09(-0.43%)
May 18, 2004 20.46 20.56 20.32 20.38 2,964,182 -0.01(-0.04%)
May 17, 2004 20.15 20.62 20.14 20.39 4,366,108 +0.15(+0.75%)
May 14, 2004 20.31 20.46 20.02 20.24 6,797,784 -0.09(-0.43%)
May 13, 2004 20.67 20.75 20.29 20.32 5,599,714 -0.33(-1.62%)
May 12, 2004 20.64 20.73 20.45 20.66 3,967,210 -0.06(-0.28%)
May 11, 2004 20.80 20.80 20.46 20.72 4,677,953 +0.02(+0.10%)
May 10, 2004 20.85 21.01 20.64 20.69 4,878,228 -0.22(-1.08%)
May 07, 2004 21.18 21.27 20.83 20.92 4,429,468 -0.31(-1.47%)
May 06, 2004 21.16 21.30 20.97 21.23 4,842,691 -0.03(-0.15%)
May 05, 2004 21.26 21.33 21.11 21.26 4,788,421 -0.05(-0.26%)
May 04, 2004 21.30 21.42 21.14 21.32 7,885,660 -0.07(-0.32%)
May 03, 2004 21.01 21.41 20.98 21.39 5,720,100 +0.38(+1.80%)
Apr 30, 2004 21.11 21.23 20.97 21.01 7,109,078 +0.01(+0.05%)
Apr 29, 2004 20.52 21.11 20.48 21.00 6,801,365 +0.53(+2.57%)
Apr 28, 2004 20.64 20.64 20.42 20.47 4,817,897 -0.23(-1.09%)
Apr 27, 2004 20.69 20.74 20.65 20.70 4,906,878 -0.01(-0.07%)
Apr 26, 2004 20.65 20.78 20.52 20.71 9,116,512 +0.15(+0.74%)
Apr 23, 2004 20.41 20.62 20.32 20.56 4,062,527 +0.08(+0.39%)
Apr 22, 2004 20.36 20.53 20.16 20.48 6,135,801 +0.06(+0.30%)
Apr 21, 2004 20.69 20.86 20.32 20.42 9,457,559 -0.13(-0.64%)
Apr 20, 2004 20.49 20.69 20.46 20.55 6,665,552 +0.11(+0.53%)
Apr 19, 2004 20.33 20.46 20.25 20.44 6,284,286 +0.20(+1.00%)
Apr 16, 2004 20.26 20.31 20.16 20.24 3,779,607 +0.09(+0.45%)
Apr 15, 2004 19.98 20.20 19.93 20.15 5,199,164 +0.24(+1.18%)
Apr 14, 2004 19.42 19.95 19.39 19.91 8,733,593 +0.47(+2.41%)
Apr 13, 2004 19.60 19.70 19.34 19.44 6,271,338 -0.15(-0.78%)
Apr 12, 2004 19.71 19.73 19.55 19.59 3,735,255 -0.11(-0.53%)
Apr 08, 2004 19.80 19.95 19.63 19.70 4,310,736 -0.03(-0.17%)
Apr 07, 2004 19.84 19.91 19.65 19.73 4,482,636 -0.23(-1.13%)
Apr 06, 2004 19.77 19.99 19.74 19.96 5,468,034 +0.05(+0.26%)
Apr 05, 2004 20.15 20.15 19.82 19.91 4,042,141 -0.28(-1.40%)
Apr 02, 2004 19.96 20.28 19.96 20.19 3,946,273 +0.25(+1.27%)
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.