Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.97 19.98 19.52 19.62 4,524,032 -0.35(-1.73%)
Oct 30, 2002 20.00 20.08 19.84 19.96 3,865,369 +0.09(+0.47%)
Oct 29, 2002 19.70 19.91 19.38 19.87 5,140,653 +0.33(+1.68%)
Oct 28, 2002 19.87 19.87 19.38 19.54 5,873,590 -0.36(-1.79%)
Oct 25, 2002 19.66 19.93 19.53 19.90 3,401,783 +0.13(+0.67%)
Oct 24, 2002 20.43 20.43 19.71 19.77 3,918,342 -0.43(-2.12%)
Oct 23, 2002 20.14 20.33 19.89 20.19 4,851,682 -0.01(-0.04%)
Oct 22, 2002 20.43 20.44 20.05 20.20 6,681,363 -0.46(-2.23%)
Oct 21, 2002 20.22 20.69 20.08 20.66 5,563,598 +0.44(+2.17%)
Oct 18, 2002 19.62 20.43 19.62 20.22 6,252,812 +0.35(+1.76%)
Oct 17, 2002 20.09 20.10 19.63 19.87 6,815,057 +0.32(+1.64%)
Oct 16, 2002 19.96 20.05 19.51 19.55 504,507 -0.46(-2.30%)
Oct 15, 2002 20.60 20.60 19.58 20.01 13,208,291 -0.32(-1.60%)
Oct 14, 2002 19.94 20.34 19.94 20.34 6,275,515 +0.21(+1.06%)
Oct 11, 2002 19.82 20.28 19.66 20.12 6,330,170 +0.37(+1.90%)
Oct 10, 2002 19.46 19.82 19.37 19.75 7,938,988 +0.27(+1.41%)
Oct 09, 2002 19.48 19.66 19.38 19.47 6,456,016 -0.26(-1.32%)
Oct 08, 2002 19.62 19.92 19.45 19.73 6,576,257 +0.20(+1.02%)
Oct 07, 2002 19.30 19.86 19.30 19.53 7,375,622 +0.21(+1.07%)
Oct 04, 2002 19.37 19.50 19.07 19.33 4,579,248 -0.00(-0.02%)
Oct 03, 2002 19.27 19.46 19.16 19.33 5,031,623 +0.01(+0.04%)
Oct 02, 2002 19.27 19.66 18.96 19.32 4,809,920 -0.23(-1.17%)
Oct 01, 2002 19.27 19.59 19.27 19.55 5,829,866 +0.30(+1.58%)
Sep 30, 2002 19.34 19.53 19.17 19.25 8,834,770 -0.27(-1.39%)
Sep 27, 2002 19.82 19.86 19.44 19.52 8,422,195 -0.29(-1.46%)
Sep 26, 2002 19.20 19.86 19.14 19.81 5,860,977 +0.66(+3.43%)
Sep 25, 2002 18.83 19.25 18.78 19.15 6,554,115 +0.42(+2.25%)
Sep 24, 2002 19.09 19.13 18.73 18.73 6,651,653 -0.35(-1.85%)
Sep 23, 2002 19.02 19.25 18.80 19.08 3,355,536 +0.07(+0.36%)
Sep 20, 2002 19.02 19.11 18.83 19.02 7,003,687 -0.04(-0.21%)
Sep 19, 2002 19.30 19.39 19.02 19.06 4,446,955 -0.41(-2.09%)
Sep 18, 2002 19.36 19.58 19.23 19.46 3,657,400 -0.09(-0.46%)
Sep 17, 2002 20.07 20.21 19.55 19.55 7,467,834 -0.45(-2.25%)
Sep 16, 2002 19.89 20.05 19.64 20.00 4,380,247 +0.20(+1.01%)
Sep 13, 2002 19.48 19.89 19.30 19.80 3,832,576 +0.21(+1.09%)
Sep 12, 2002 19.77 19.86 19.47 19.59 4,057,923 -0.36(-1.81%)
Sep 11, 2002 20.03 20.12 19.91 19.95 3,016,115 +0.07(+0.38%)
Sep 10, 2002 19.86 20.05 19.77 19.87 5,311,344 -0.05(-0.27%)
Sep 09, 2002 19.44 20.03 19.43 19.93 5,485,680 +0.34(+1.73%)
Sep 06, 2002 19.98 20.05 19.53 19.59 7,741,950 -0.44(-2.21%)
Sep 05, 2002 19.62 20.43 19.45 20.03 15,767,266 +0.58(+2.99%)
Sep 04, 2002 18.88 19.49 18.86 19.45 6,357,917 +0.65(+3.47%)
Sep 03, 2002 19.11 19.31 18.78 18.80 5,660,295 -0.67(-3.43%)
Aug 30, 2002 19.14 19.68 19.12 19.46 3,875,740 +0.32(+1.68%)
Aug 29, 2002 18.98 19.34 18.91 19.14 4,830,380 -0.00(-0.02%)
Aug 28, 2002 19.29 19.39 19.02 19.14 4,022,327 -0.15(-0.76%)
Aug 27, 2002 19.09 19.35 18.91 19.29 5,269,863 +0.29(+1.52%)
Aug 26, 2002 19.12 19.16 18.82 19.00 4,387,535 -0.18(-0.95%)
Aug 23, 2002 19.49 19.53 19.12 19.18 4,171,437 -0.31(-1.57%)
Aug 22, 2002 19.55 19.62 19.37 19.49 3,580,042 -0.03(-0.15%)
Aug 21, 2002 19.41 19.58 19.37 19.52 3,045,544 +0.15(+0.76%)
Aug 20, 2002 19.50 19.53 19.21 19.37 4,130,516 +0.12(+0.65%)
Aug 16, 2002 19.23 19.44 19.09 19.25 5,131,964 -0.30(-1.55%)
Aug 15, 2002 19.42 19.55 19.28 19.55 3,855,559 +0.14(+0.70%)
Aug 14, 2002 19.08 19.42 18.77 19.42 3,964,309 +0.42(+2.24%)
Aug 13, 2002 18.91 19.34 18.84 18.99 5,661,417 -0.17(-0.89%)
Aug 12, 2002 19.09 19.25 18.98 19.16 3,056,756 +0.43(+2.30%)
Aug 07, 2002 18.43 18.73 18.38 18.73 6,678,560 +0.30(+1.65%)
Aug 06, 2002 18.26 18.74 18.26 18.43 8,711,446 +0.26(+1.43%)
Aug 05, 2002 18.62 18.66 18.11 18.17 6,033,631 -0.51(-2.73%)
Aug 02, 2002 18.70 18.89 18.35 18.68 7,766,335 -0.02(-0.13%)
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.