The closing price for Colgate-Palmolive (CL) in 2003 was $14.81, on December 31, 2003. It was down 3.1% for the year. The latest price is $94.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $14.76 | $14.86 | $14.76 | $14.81 | 5,505,400 |
December 30 2003 | $14.78 | $14.85 | $14.69 | $14.76 | 4,399,400 |
December 29 2003 | $14.54 | $14.78 | $14.54 | $14.78 | 4,567,400 |
December 26 2003 | $14.54 | $14.60 | $14.50 | $14.58 | 1,961,800 |
December 24 2003 | $14.57 | $14.60 | $14.49 | $14.54 | 2,964,800 |
December 23 2003 | $14.58 | $14.62 | $14.50 | $14.60 | 6,008,200 |
December 22 2003 | $14.55 | $14.76 | $14.47 | $14.53 | 9,572,600 |
December 19 2003 | $14.73 | $14.83 | $14.36 | $14.55 | 19,924,200 |
December 18 2003 | $15.53 | $15.65 | $14.75 | $14.88 | 32,205,200 |
December 17 2003 | $15.77 | $15.95 | $15.74 | $15.94 | 5,775,800 |
December 16 2003 | $15.85 | $15.89 | $15.65 | $15.72 | 5,375,400 |
December 15 2003 | $15.90 | $15.95 | $15.78 | $15.84 | 3,683,600 |
December 12 2003 | $15.66 | $15.93 | $15.58 | $15.86 | 3,368,200 |
December 11 2003 | $15.53 | $15.65 | $15.51 | $15.56 | 4,045,400 |
December 10 2003 | $15.66 | $15.68 | $15.49 | $15.56 | 4,934,400 |
December 09 2003 | $15.86 | $15.91 | $15.64 | $15.66 | 7,445,400 |
December 08 2003 | $15.91 | $15.93 | $15.72 | $15.85 | 4,638,200 |
December 05 2003 | $15.83 | $15.97 | $15.82 | $15.93 | 4,626,200 |
December 04 2003 | $15.70 | $15.89 | $15.69 | $15.88 | 6,727,600 |
December 03 2003 | $15.69 | $15.79 | $15.58 | $15.68 | 6,735,400 |
December 02 2003 | $15.64 | $15.73 | $15.61 | $15.69 | 3,596,000 |
December 01 2003 | $15.56 | $15.74 | $15.56 | $15.65 | 4,540,200 |
November 28 2003 | $15.49 | $15.62 | $15.47 | $15.53 | 1,379,600 |
November 26 2003 | $15.51 | $15.53 | $15.41 | $15.48 | 3,989,600 |
November 25 2003 | $15.51 | $15.66 | $15.47 | $15.51 | 5,351,800 |
Daily pricing data for Colgate-Palmolive dates back to 5/2/1973, and may be incomplete.