Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.98 28.00 27.35 27.49 3,228,200 -0.49(-1.73%)
Oct 30, 2002 28.02 28.14 27.80 27.98 2,758,200 +0.13(+0.47%)
Oct 29, 2002 27.61 27.91 27.16 27.84 3,668,200 +0.46(+1.68%)
Oct 28, 2002 27.85 27.85 27.16 27.39 4,191,200 -0.50(-1.79%)
Oct 25, 2002 27.55 27.93 27.38 27.89 2,427,400 +0.19(+0.67%)
Oct 24, 2002 28.62 28.62 27.62 27.70 2,796,000 -0.60(-2.12%)
Oct 23, 2002 28.23 28.50 27.87 28.30 3,462,000 -0.01(-0.04%)
Oct 22, 2002 28.63 28.65 28.10 28.31 4,767,600 -0.64(-2.23%)
Oct 21, 2002 28.34 29.00 28.14 28.95 3,970,000 +0.61(+2.17%)
Oct 18, 2002 27.50 28.62 27.50 28.34 4,461,800 +0.49(+1.76%)
Oct 17, 2002 28.15 28.16 27.52 27.85 4,863,000 +0.45(+1.64%)
Oct 16, 2002 27.98 28.09 27.34 27.40 360,000 -0.65(-2.30%)
Oct 15, 2002 28.88 28.88 27.45 28.05 9,425,000 -0.45(-1.60%)
Oct 14, 2002 27.95 28.50 27.95 28.50 4,478,000 +0.30(+1.06%)
Oct 11, 2002 27.77 28.41 27.55 28.20 4,517,000 +0.52(+1.90%)
Oct 10, 2002 27.27 27.78 27.15 27.68 5,665,000 +0.39(+1.41%)
Oct 09, 2002 27.30 27.55 27.16 27.29 4,606,800 -0.37(-1.32%)
Oct 08, 2002 27.50 27.91 27.25 27.66 4,692,600 +0.28(+1.02%)
Oct 07, 2002 27.05 27.82 27.05 27.38 5,263,000 +0.29(+1.07%)
Oct 04, 2002 27.15 27.32 26.73 27.09 3,267,600 -0.00(-0.02%)
Oct 03, 2002 27.00 27.27 26.85 27.09 3,590,400 +0.01(+0.04%)
Oct 02, 2002 27.00 27.55 26.57 27.08 3,432,200 -0.32(-1.17%)
Oct 01, 2002 27.00 27.46 27.00 27.40 4,160,000 +0.42(+1.58%)
Sep 30, 2002 27.10 27.38 26.86 26.98 6,304,200 -0.38(-1.39%)
Sep 27, 2002 27.77 27.82 27.25 27.36 6,009,800 -0.41(-1.46%)
Sep 26, 2002 26.90 27.82 26.83 27.76 4,182,200 +0.92(+3.43%)
Sep 25, 2002 26.39 26.98 26.32 26.84 4,676,800 +0.59(+2.25%)
Sep 24, 2002 26.75 26.81 26.25 26.25 4,746,400 -0.50(-1.85%)
Sep 23, 2002 26.65 26.98 26.35 26.75 2,394,400 +0.10(+0.36%)
Sep 20, 2002 26.66 26.77 26.39 26.65 4,997,600 -0.05(-0.21%)
Sep 19, 2002 27.05 27.18 26.66 26.70 3,173,200 -0.57(-2.09%)
Sep 18, 2002 27.12 27.43 26.95 27.27 2,609,800 -0.12(-0.46%)
Sep 17, 2002 28.12 28.32 27.39 27.40 5,328,800 -0.63(-2.25%)
Sep 16, 2002 27.88 28.10 27.52 28.03 3,125,600 +0.28(+1.01%)
Sep 13, 2002 27.30 27.88 27.05 27.75 2,734,800 +0.30(+1.09%)
Sep 12, 2002 27.70 27.82 27.29 27.45 2,895,600 -0.50(-1.81%)
Sep 11, 2002 28.07 28.20 27.91 27.95 2,152,200 +0.10(+0.38%)
Sep 10, 2002 27.82 28.10 27.70 27.85 3,790,000 -0.07(-0.27%)
Sep 09, 2002 27.25 28.07 27.23 27.93 3,914,400 +0.48(+1.73%)
Sep 06, 2002 28.00 28.10 27.36 27.45 5,524,400 -0.62(-2.21%)
Sep 05, 2002 27.50 28.62 27.26 28.07 11,251,000 +0.82(+2.99%)
Sep 04, 2002 26.46 27.31 26.43 27.25 4,536,800 +0.91(+3.47%)
Sep 03, 2002 26.77 27.05 26.32 26.34 4,039,000 -0.93(-3.43%)
Aug 30, 2002 26.82 27.57 26.80 27.27 2,765,600 +0.45(+1.68%)
Aug 29, 2002 26.60 27.10 26.50 26.82 3,446,800 -0.00(-0.02%)
Aug 28, 2002 27.04 27.18 26.66 26.83 2,870,200 -0.21(-0.76%)
Aug 27, 2002 26.75 27.12 26.50 27.04 3,760,400 +0.41(+1.52%)
Aug 26, 2002 26.80 26.85 26.38 26.63 3,130,800 -0.26(-0.95%)
Aug 23, 2002 27.32 27.38 26.80 26.89 2,976,600 -0.43(-1.57%)
Aug 22, 2002 27.40 27.50 27.14 27.32 2,554,600 -0.04(-0.15%)
Aug 21, 2002 27.20 27.45 27.14 27.36 2,173,200 +0.21(+0.76%)
Aug 20, 2002 27.32 27.38 26.93 27.15 2,947,400 +0.17(+0.65%)
Aug 16, 2002 26.95 27.25 26.75 26.98 3,662,000 -0.42(-1.55%)
Aug 15, 2002 27.21 27.40 27.02 27.40 2,751,200 +0.19(+0.70%)
Aug 14, 2002 26.74 27.21 26.30 27.21 2,828,800 +0.60(+2.24%)
Aug 13, 2002 26.50 27.11 26.40 26.61 4,039,800 -0.24(-0.89%)
Aug 12, 2002 26.75 26.98 26.61 26.86 2,181,200 +0.61(+2.30%)
Aug 07, 2002 25.83 26.25 25.76 26.25 4,765,600 +0.43(+1.65%)
Aug 06, 2002 25.59 26.26 25.59 25.82 6,216,200 +0.36(+1.43%)
Aug 05, 2002 26.10 26.14 25.39 25.46 4,305,400 -0.71(-2.73%)
Aug 02, 2002 26.21 26.48 25.71 26.18 5,541,800 -0.04(-0.13%)
Aug 01, 2002 25.65 26.50 25.55 26.21 6,083,200 +0.54(+2.08%)
Jul 31, 2002 25.65 25.71 24.94 25.68 6,566,000 +0.03(+0.10%)
Jul 30, 2002 25.95 26.00 25.43 25.65 5,528,000 -0.59(-2.23%)
Jul 29, 2002 25.50 26.25 25.34 26.23 5,262,800 +1.11(+4.42%)
Jul 26, 2002 25.50 25.50 24.90 25.12 7,259,400 -0.17(-0.67%)
Jul 25, 2002 25.12 25.38 24.43 25.30 5,679,800 +0.30(+1.20%)
Jul 24, 2002 23.51 25.25 23.45 25.00 8,279,000 +1.39(+5.91%)
Jul 23, 2002 23.25 24.10 22.70 23.60 7,517,000 +0.95(+4.17%)
Jul 22, 2002 22.40 23.28 22.27 22.66 5,810,200 +0.48(+2.14%)
Jul 19, 2002 22.50 22.82 22.02 22.18 6,471,200 -1.39(-5.92%)
Jul 17, 2002 24.25 24.30 23.43 23.57 5,368,200 -1.16(-4.71%)
Jul 12, 2002 25.30 25.38 24.41 24.74 6,905,400 -0.52(-2.06%)
Jul 11, 2002 24.75 25.27 24.55 25.26 6,802,200 +0.49(+1.96%)
Jul 10, 2002 25.00 25.10 24.77 24.77 780,000 -0.25(-0.98%)
Jul 09, 2002 25.45 25.45 25.02 25.02 3,558,000 -0.62(-2.44%)
Jul 08, 2002 25.80 25.80 25.64 25.64 2,043,400 -0.23(-0.87%)
Jul 05, 2002 25.45 25.87 25.20 25.87 2,756,200 +0.80(+3.17%)
Jul 04, 2002 25.25 25.43 24.77 25.07 4,631,800 +0.00(+0.00%)
Jul 03, 2002 25.25 25.43 24.77 25.07 4,631,800 -0.20(-0.79%)
Jul 02, 2002 25.60 25.65 25.20 25.27 5,777,600 -0.57(-2.19%)
Jul 01, 2002 25.12 25.98 25.10 25.84 4,895,400 +0.82(+3.26%)
Jun 28, 2002 25.65 25.88 25.01 25.02 6,453,000 -0.75(-2.91%)
Jun 27, 2002 25.25 25.93 25.07 25.77 10,041,400 +0.95(+3.81%)
Jun 26, 2002 23.70 24.88 22.95 24.83 10,901,800 +0.85(+3.57%)
Jun 25, 2002 24.73 24.75 23.85 23.98 6,471,400 -1.26(-5.01%)
Jun 21, 2002 25.62 25.85 24.95 25.24 6,153,600 -0.56(-2.17%)
Jun 20, 2002 26.07 26.25 25.80 25.80 5,341,600 -0.59(-2.25%)
Jun 19, 2002 26.30 26.57 26.19 26.39 3,874,400 -0.07(-0.28%)
Jun 18, 2002 26.85 26.88 26.36 26.47 3,766,400 -0.39(-1.47%)
Jun 17, 2002 26.50 26.88 26.43 26.86 2,751,600 +0.59(+2.25%)
Jun 14, 2002 26.07 26.32 25.85 26.27 4,187,000 -0.66(-2.43%)
Jun 12, 2002 26.70 27.05 26.59 26.93 5,003,200 +0.38(+1.43%)
Jun 11, 2002 27.20 27.23 26.55 26.55 3,549,600 -0.41(-1.54%)
Jun 10, 2002 27.20 27.34 26.77 26.96 7,752,800 -0.61(-2.21%)
Jun 07, 2002 27.50 27.73 27.18 27.57 3,723,600 +0.00(+0.00%)
Jun 06, 2002 27.80 27.95 27.53 27.57 5,598,600 -0.21(-0.77%)
Jun 05, 2002 26.88 27.88 26.75 27.79 6,202,400 +0.69(+2.55%)
May 31, 2002 26.10 27.25 26.08 27.10 7,206,600 +0.99(+3.79%)
May 28, 2002 26.61 26.73 26.00 26.11 4,727,000 -0.62(-2.32%)
May 27, 2002 26.98 27.02 26.65 26.73 3,172,000 +0.00(+0.00%)
May 24, 2002 26.98 27.02 26.65 26.73 3,172,000 -0.24(-0.89%)
May 23, 2002 27.07 27.10 26.56 26.97 3,980,200 -0.07(-0.26%)
May 22, 2002 26.82 27.09 26.77 27.04 4,404,200 +0.01(+0.04%)
May 21, 2002 27.52 27.57 27.00 27.03 2,651,600 -0.39(-1.44%)
May 20, 2002 27.40 27.65 27.33 27.43 2,000,600 -0.09(-0.35%)
May 17, 2002 27.75 27.85 27.29 27.52 3,671,400 -0.32(-1.13%)
May 16, 2002 27.75 27.91 27.60 27.84 3,230,800 +0.08(+0.29%)
May 15, 2002 27.75 27.85 27.53 27.75 80,000 -0.07(-0.25%)
May 14, 2002 27.80 27.90 27.63 27.82 3,293,600 +0.02(+0.09%)
May 13, 2002 27.66 27.93 27.63 27.80 2,392,400 +0.04(+0.14%)
May 10, 2002 27.45 27.80 27.39 27.76 2,877,000 +0.31(+1.13%)
May 09, 2002 27.62 27.93 27.41 27.45 2,540,800 -0.25(-0.88%)
May 08, 2002 27.68 27.70 27.34 27.70 4,575,400 +0.22(+0.80%)
May 07, 2002 27.70 27.88 27.45 27.48 3,585,000 -0.11(-0.42%)
May 06, 2002 27.38 27.84 27.32 27.59 4,033,200 +0.32(+1.15%)
May 03, 2002 27.39 27.58 27.21 27.27 4,608,800 -0.12(-0.44%)
May 02, 2002 26.80 27.45 26.70 27.39 5,300,600 +0.62(+2.32%)
May 01, 2002 26.63 26.95 26.63 26.77 4,238,000 +0.27(+1.02%)
Apr 30, 2002 26.75 27.07 26.50 26.50 5,663,400 -0.48(-1.80%)
Apr 29, 2002 27.43 27.61 26.98 26.99 3,978,600 -0.56(-2.01%)
Apr 26, 2002 27.77 27.81 27.55 27.55 4,134,800 -0.27(-0.99%)
Apr 25, 2002 27.65 27.87 27.38 27.82 4,680,400 +0.16(+0.58%)
Apr 24, 2002 27.46 27.77 27.46 27.66 8,353,400 +0.11(+0.40%)
Apr 23, 2002 27.36 27.77 27.23 27.55 4,316,600 +0.23(+0.82%)
Apr 22, 2002 27.32 27.54 27.00 27.32 5,539,400 +0.12(+0.46%)
Apr 19, 2002 27.40 27.40 27.00 27.20 10,754,000 +0.22(+0.83%)
Apr 18, 2002 27.25 27.90 26.55 26.98 23,867,000 -1.90(-6.58%)
Apr 17, 2002 29.18 29.40 28.80 28.88 5,098,400 -0.30(-1.03%)
Apr 16, 2002 28.85 29.22 28.73 29.18 4,589,400 +0.24(+0.83%)
Apr 15, 2002 29.43 29.43 28.82 28.93 2,764,600 -0.43(-1.46%)
Apr 12, 2002 28.71 29.43 28.71 29.36 2,842,600 +0.66(+2.30%)
Apr 11, 2002 29.08 29.19 28.67 28.70 3,706,800 -0.50(-1.71%)
Apr 10, 2002 28.62 29.27 28.50 29.20 4,910,000 +0.53(+1.85%)
Apr 09, 2002 28.75 28.82 28.45 28.68 2,323,800 -0.09(-0.33%)
Apr 08, 2002 28.57 28.80 28.53 28.77 2,031,000 +0.09(+0.31%)
Apr 05, 2002 28.74 28.77 28.52 28.68 2,064,800 -0.01(-0.03%)
Apr 04, 2002 28.20 28.73 28.20 28.69 3,295,000 +0.45(+1.59%)
Apr 03, 2002 28.35 28.40 28.01 28.24 2,546,600 -0.18(-0.62%)
Apr 02, 2002 28.35 28.55 28.18 28.41 2,091,000 +0.11(+0.41%)
Apr 01, 2002 28.45 28.50 28.12 28.30 8,098,600 -0.27(-0.96%)
Mar 29, 2002 28.50 28.77 28.48 28.57 2,249,400 +0.00(+0.00%)
Mar 28, 2002 28.50 28.77 28.48 28.57 2,249,200 -0.08(-0.28%)
Mar 27, 2002 28.43 28.75 28.30 28.66 2,983,600 +0.32(+1.13%)
Mar 26, 2002 28.15 28.52 28.04 28.34 3,594,800 +0.30(+1.05%)
Mar 25, 2002 28.35 28.36 28.03 28.04 2,441,600 -0.41(-1.44%)
Mar 22, 2002 28.20 28.56 28.16 28.45 2,404,600 +0.14(+0.49%)
Mar 21, 2002 28.41 28.54 28.10 28.31 3,040,200 -0.10(-0.33%)
Mar 20, 2002 28.50 28.64 28.40 28.41 2,409,200 -0.04(-0.12%)
Mar 19, 2002 28.25 28.82 28.25 28.44 5,878,800 +0.23(+0.80%)
Mar 18, 2002 28.00 28.32 27.83 28.21 3,556,000 +0.23(+0.80%)
Mar 15, 2002 27.40 28.00 27.37 27.99 5,309,200 +0.71(+2.62%)
Mar 14, 2002 27.40 27.45 27.25 27.27 2,540,000 -0.08(-0.27%)
Mar 13, 2002 27.64 27.67 27.18 27.35 3,132,400 -0.29(-1.03%)
Mar 12, 2002 26.93 27.64 26.87 27.64 4,117,800 +0.59(+2.16%)
Mar 11, 2002 27.10 27.12 26.66 27.05 3,618,400 -0.11(-0.42%)
Mar 08, 2002 27.25 27.40 26.93 27.16 4,702,600 -0.11(-0.39%)
Mar 07, 2002 27.88 27.88 27.12 27.27 4,227,600 -0.68(-2.43%)
Mar 06, 2002 27.77 28.10 27.57 27.95 3,076,400 +0.27(+0.99%)
Mar 05, 2002 27.88 27.89 27.24 27.68 4,436,400 -0.52(-1.83%)
Mar 04, 2002 28.48 28.48 27.93 28.19 2,892,200 -0.23(-0.83%)
Mar 01, 2002 28.10 28.45 28.02 28.43 2,416,000 +0.44(+1.55%)
Feb 28, 2002 28.05 28.38 27.82 27.99 4,424,400 -0.21(-0.74%)
Feb 27, 2002 28.40 28.43 28.02 28.20 3,140,200 -0.11(-0.39%)
Feb 26, 2002 28.48 28.48 28.02 28.31 2,975,600 -0.17(-0.58%)
Feb 25, 2002 28.60 28.69 28.07 28.48 2,353,800 +0.12(+0.44%)
Feb 22, 2002 27.93 28.65 27.79 28.35 3,240,000 +0.35(+1.25%)
Feb 21, 2002 28.18 28.43 27.98 28.00 3,050,000 -0.09(-0.34%)
Feb 20, 2002 27.80 28.19 27.53 28.09 2,530,800 +0.29(+1.06%)
Feb 19, 2002 28.10 28.10 27.62 27.80 2,716,400 -0.20(-0.71%)
Feb 18, 2002 27.52 28.20 27.48 28.00 3,345,200 +0.00(+0.00%)
Feb 15, 2002 27.52 28.20 27.48 28.00 3,345,200 +0.48(+1.74%)
Feb 14, 2002 27.38 27.61 27.30 27.52 2,361,000 -0.03(-0.09%)
Feb 13, 2002 27.43 27.55 27.09 27.55 2,927,600 +0.25(+0.90%)
Feb 12, 2002 27.12 27.36 27.05 27.30 4,607,400 +0.23(+0.83%)
Feb 11, 2002 27.15 27.25 27.00 27.07 3,329,400 -0.12(-0.46%)
Feb 08, 2002 27.10 27.21 26.85 27.20 4,804,400 -0.02(-0.06%)
Feb 07, 2002 27.62 27.62 27.09 27.21 6,470,200 -0.47(-1.70%)
Feb 06, 2002 27.88 27.88 27.45 27.68 5,852,600 -0.30(-1.05%)
Feb 05, 2002 26.88 28.18 26.75 27.98 10,709,000 -0.18(-0.66%)
Feb 04, 2002 28.57 28.75 28.05 28.16 2,946,800 -0.41(-1.43%)
Feb 01, 2002 28.57 28.68 28.15 28.57 2,576,600 +0.00(+0.00%)
Jan 31, 2002 28.12 28.57 27.88 28.57 3,918,800 +0.52(+1.87%)
Jan 30, 2002 27.64 28.25 27.60 28.05 3,654,000 +0.29(+1.04%)
Jan 29, 2002 28.07 28.20 27.74 27.76 3,022,400 -0.48(-1.72%)
Jan 28, 2002 28.05 28.27 27.83 28.25 80,000 +0.04(+0.12%)
Jan 25, 2002 27.98 28.40 27.85 28.21 2,560,000 +0.26(+0.93%)
Jan 24, 2002 28.12 28.23 27.93 27.95 2,422,400 -0.20(-0.71%)
Jan 23, 2002 28.20 28.38 27.86 28.15 3,556,600 -0.23(-0.79%)
Jan 22, 2002 28.40 28.50 28.10 28.38 2,527,600 -0.20(-0.70%)
Jan 21, 2002 28.45 28.65 28.35 28.57 240,000 +0.00(+0.00%)
Jan 18, 2002 28.45 28.65 28.35 28.57 1,947,600 +0.02(+0.09%)
Jan 17, 2002 28.30 28.64 28.18 28.55 1,725,600 +0.15(+0.53%)
Jan 16, 2002 28.35 28.64 28.22 28.40 3,049,800 -0.03(-0.09%)
Jan 15, 2002 27.95 28.59 27.95 28.43 2,655,600 +0.50(+1.81%)
Jan 14, 2002 27.45 28.25 27.45 27.92 2,355,600 +0.29(+1.03%)
Jan 11, 2002 27.70 27.98 27.57 27.64 2,567,400 -0.06(-0.23%)
Jan 10, 2002 28.18 28.18 27.61 27.70 2,821,800 -1.18(-4.07%)
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.