Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.31 20.33 19.86 19.96 4,446,548 -0.35(-1.73%)
Oct 30, 2002 20.35 20.43 20.18 20.31 3,799,166 +0.09(+0.47%)
Oct 29, 2002 20.04 20.26 19.72 20.22 5,052,608 +0.33(+1.68%)
Oct 28, 2002 20.22 20.22 19.71 19.88 5,772,992 -0.36(-1.79%)
Oct 25, 2002 20.00 20.27 19.87 20.24 3,343,520 +0.13(+0.67%)
Oct 24, 2002 20.78 20.78 20.06 20.11 3,851,232 -0.44(-2.12%)
Oct 23, 2002 20.49 20.69 20.23 20.55 4,768,586 -0.01(-0.04%)
Oct 22, 2002 20.79 20.80 20.40 20.55 6,566,930 -0.47(-2.23%)
Oct 21, 2002 20.57 21.05 20.43 21.02 5,468,309 +0.45(+2.17%)
Oct 18, 2002 19.96 20.78 19.96 20.57 6,145,719 +0.36(+1.76%)
Oct 17, 2002 20.44 20.45 19.98 20.22 6,698,335 +0.33(+1.64%)
Oct 16, 2002 20.31 20.40 19.85 19.89 495,866 -0.47(-2.30%)
Oct 15, 2002 20.96 20.96 19.93 20.36 12,982,070 -0.33(-1.60%)
Oct 14, 2002 20.29 20.69 20.29 20.69 6,168,033 +0.22(+1.06%)
Oct 11, 2002 20.16 20.63 20.00 20.47 6,221,752 +0.38(+1.90%)
Oct 10, 2002 19.80 20.17 19.71 20.09 7,803,016 +0.28(+1.41%)
Oct 09, 2002 19.82 20.00 19.71 19.81 6,345,443 -0.27(-1.32%)
Oct 08, 2002 19.96 20.27 19.79 20.08 6,463,624 +0.20(+1.02%)
Oct 07, 2002 19.64 20.20 19.64 19.87 7,249,298 +0.21(+1.07%)
Oct 04, 2002 19.71 19.84 19.41 19.66 4,500,818 -0.00(-0.02%)
Oct 03, 2002 19.60 19.80 19.49 19.67 4,945,445 +0.01(+0.04%)
Oct 02, 2002 19.60 20.00 19.29 19.66 4,727,539 -0.23(-1.17%)
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.