Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.82 18.83 18.63 18.65 1,861,704 -0.19(-0.98%)
Nov 27, 2002 18.57 19.06 18.49 18.84 4,217,347 +0.27(+1.47%)
Nov 26, 2002 18.51 18.72 18.33 18.57 6,727,811 +0.04(+0.22%)
Nov 25, 2002 18.81 18.82 18.48 18.53 6,868,582 -0.19(-1.03%)
Nov 22, 2002 18.80 19.11 18.69 18.72 9,055,355 +0.06(+0.33%)
Nov 21, 2002 19.29 19.29 18.51 18.66 10,702,735 -0.63(-3.26%)
Nov 20, 2002 19.29 19.38 18.86 19.29 4,547,099 +0.12(+0.64%)
Nov 19, 2002 19.02 19.40 19.02 19.16 4,641,314 +0.05(+0.27%)
Nov 18, 2002 19.29 19.36 19.08 19.11 3,279,883 -0.16(-0.83%)
Nov 15, 2002 19.22 19.28 18.93 19.27 7,431,391 +0.06(+0.30%)
Nov 14, 2002 19.15 19.21 18.90 19.21 6,250,402 +0.12(+0.63%)
Nov 13, 2002 19.15 19.29 18.95 19.09 8,661,141 -0.10(-0.53%)
Nov 12, 2002 19.71 19.77 19.11 19.20 6,208,528 -0.39(-1.98%)
Nov 11, 2002 19.78 19.89 19.38 19.58 4,832,222 -0.03(-0.15%)
Nov 08, 2002 19.60 19.95 19.46 19.61 3,839,387 +0.07(+0.35%)
Nov 07, 2002 19.38 19.62 19.31 19.54 6,452,605 +0.16(+0.82%)
Nov 06, 2002 19.73 19.74 19.22 19.38 6,710,180 -0.40(-2.02%)
Nov 05, 2002 19.44 19.78 19.44 19.78 5,037,181 +0.44(+2.27%)
Nov 04, 2002 19.93 19.97 19.28 19.34 7,137,452 -0.62(-3.11%)
Nov 01, 2002 20.05 20.05 19.64 19.96 5,754,535 +0.01(+0.04%)
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%)
Oct 01, 2002 19.60 19.94 19.60 19.89 5,730,017 +0.31(+1.58%)
Sep 30, 2002 19.67 19.87 19.50 19.58 8,683,455 -0.28(-1.39%)
Sep 27, 2002 20.16 20.20 19.78 19.86 8,277,946 -0.29(-1.46%)
Sep 26, 2002 19.53 20.20 19.48 20.15 5,760,595 +0.67(+3.43%)
Sep 25, 2002 19.16 19.59 19.11 19.49 6,441,861 +0.43(+2.25%)
Sep 24, 2002 19.42 19.46 19.06 19.06 6,537,729 -0.36(-1.85%)
Sep 23, 2002 19.35 19.58 19.13 19.42 3,298,065 +0.07(+0.36%)
Sep 20, 2002 19.35 19.44 19.16 19.35 6,883,734 -0.04(-0.21%)
Sep 19, 2002 19.64 19.73 19.36 19.39 4,370,791 -0.41(-2.09%)
Sep 18, 2002 19.69 19.92 19.57 19.80 3,594,759 -0.09(-0.46%)
Sep 17, 2002 20.42 20.56 19.89 19.89 7,339,931 -0.46(-2.25%)
Sep 16, 2002 20.24 20.40 19.98 20.35 4,305,226 +0.20(+1.01%)
Sep 13, 2002 19.82 20.24 19.64 20.15 3,766,935 +0.22(+1.09%)
Sep 12, 2002 20.11 20.20 19.81 19.93 3,988,422 -0.37(-1.81%)
Sep 11, 2002 20.38 20.47 20.26 20.30 2,964,457 +0.08(+0.38%)
Sep 10, 2002 20.20 20.40 20.11 20.22 5,220,376 -0.05(-0.27%)
Sep 09, 2002 19.78 20.38 19.77 20.27 5,391,725 +0.34(+1.73%)
Sep 06, 2002 20.33 20.40 19.87 19.93 7,609,352 -0.45(-2.21%)
Sep 05, 2002 19.96 20.78 19.79 20.38 15,497,217 +0.59(+2.99%)
Sep 04, 2002 19.21 19.83 19.19 19.79 6,249,024 +0.66(+3.47%)
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.