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 (%)
Dec 31, 2002 18.91 19.09 18.73 19.03 2,749,581 +0.09(+0.48%)
Dec 30, 2002 18.91 19.06 18.84 18.94 2,482,915 +0.01(+0.06%)
Dec 27, 2002 19.03 19.07 18.88 18.93 1,973,274 -0.17(-0.89%)
Dec 26, 2002 19.09 19.26 19.07 19.10 2,006,057 +0.07(+0.34%)
Dec 24, 2002 19.07 19.12 18.97 19.04 1,132,780 -0.08(-0.40%)
Dec 23, 2002 19.02 19.27 18.95 19.11 2,730,298 +0.09(+0.48%)
Dec 20, 2002 18.88 19.11 18.88 19.02 6,054,259 +0.18(+0.96%)
Dec 19, 2002 19.02 19.09 18.81 18.84 5,504,948 -0.28(-1.46%)
Dec 18, 2002 18.98 19.18 18.97 19.12 4,072,444 +0.09(+0.48%)
Dec 17, 2002 19.02 19.16 18.90 19.03 6,118,446 -0.12(-0.63%)
Dec 16, 2002 19.17 19.23 18.93 19.15 5,639,383 -0.05(-0.28%)
Dec 13, 2002 19.27 19.27 18.95 19.20 6,182,633 -0.07(-0.34%)
Dec 12, 2002 19.40 19.47 19.05 19.27 3,550,406 -0.16(-0.84%)
Dec 11, 2002 19.64 19.64 19.27 19.43 5,106,051 -0.21(-1.05%)
Dec 10, 2002 19.48 19.65 19.33 19.64 3,434,153 +0.16(+0.84%)
Dec 09, 2002 19.44 19.53 19.26 19.48 4,790,074 +0.06(+0.32%)
Dec 06, 2002 19.08 19.41 19.03 19.41 4,536,080 +0.33(+1.75%)
Dec 05, 2002 19.28 19.48 19.08 19.08 4,730,845 -0.20(-1.04%)
Dec 04, 2002 18.82 19.38 18.82 19.28 5,980,981 +0.51(+2.73%)
Dec 03, 2002 18.75 18.95 18.73 18.77 4,567,209 +0.11(+0.58%)
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.