Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.04 26.29 25.80 26.21 1,996,200 +0.12(+0.48%)
Dec 30, 2002 26.05 26.25 25.95 26.09 1,802,600 +0.02(+0.06%)
Dec 27, 2002 26.21 26.27 26.00 26.07 1,432,600 -0.23(-0.89%)
Dec 26, 2002 26.30 26.52 26.27 26.31 1,456,400 +0.09(+0.34%)
Dec 24, 2002 26.27 26.33 26.12 26.22 822,400 -0.11(-0.40%)
Dec 23, 2002 26.20 26.55 26.09 26.32 1,982,200 +0.12(+0.48%)
Dec 20, 2002 26.00 26.32 26.00 26.20 4,395,400 +0.25(+0.96%)
Dec 19, 2002 26.20 26.30 25.91 25.95 3,996,600 -0.39(-1.46%)
Dec 18, 2002 26.15 26.43 26.13 26.34 2,956,600 +0.12(+0.48%)
Dec 17, 2002 26.20 26.39 26.03 26.21 4,442,000 -0.16(-0.63%)
Dec 16, 2002 26.40 26.49 26.07 26.38 4,094,200 -0.07(-0.28%)
Dec 13, 2002 26.55 26.55 26.09 26.45 4,488,600 -0.09(-0.34%)
Dec 12, 2002 26.73 26.82 26.24 26.54 2,577,600 -0.23(-0.84%)
Dec 11, 2002 27.05 27.05 26.55 26.77 3,707,000 -0.29(-1.05%)
Dec 10, 2002 26.83 27.07 26.62 27.05 2,493,200 +0.23(+0.84%)
Dec 09, 2002 26.78 26.90 26.52 26.82 3,477,600 +0.09(+0.32%)
Dec 06, 2002 26.28 26.74 26.21 26.74 3,293,200 +0.46(+1.75%)
Dec 05, 2002 26.56 26.82 26.27 26.28 3,434,600 -0.27(-1.04%)
Dec 04, 2002 25.93 26.70 25.93 26.55 4,342,200 +0.70(+2.73%)
Dec 03, 2002 25.82 26.11 25.80 25.85 3,315,800 +0.15(+0.58%)
Dec 02, 2002 25.70 25.75 25.50 25.70 3,031,600 +0.00(+0.02%)
Nov 29, 2002 25.93 25.93 25.66 25.70 1,351,600 -0.25(-0.98%)
Nov 27, 2002 25.57 26.25 25.48 25.95 3,061,800 +0.38(+1.47%)
Nov 26, 2002 25.50 25.78 25.25 25.57 4,884,400 +0.05(+0.22%)
Nov 25, 2002 25.91 25.93 25.45 25.52 4,986,600 -0.27(-1.03%)
Nov 22, 2002 25.90 26.32 25.75 25.79 6,574,200 +0.09(+0.33%)
Nov 21, 2002 26.57 26.57 25.50 25.70 7,770,200 -0.87(-3.26%)
Nov 20, 2002 26.57 26.70 25.98 26.57 3,301,200 +0.17(+0.64%)
Nov 19, 2002 26.20 26.72 26.20 26.39 3,369,600 +0.07(+0.27%)
Nov 18, 2002 26.57 26.67 26.27 26.32 2,381,200 -0.22(-0.83%)
Nov 15, 2002 26.47 26.55 26.07 26.55 5,395,200 +0.08(+0.30%)
Nov 14, 2002 26.38 26.46 26.03 26.46 4,537,800 +0.16(+0.63%)
Nov 13, 2002 26.38 26.57 26.11 26.30 6,288,000 -0.14(-0.53%)
Nov 12, 2002 27.15 27.23 26.32 26.44 4,507,400 -0.54(-1.98%)
Nov 11, 2002 27.25 27.40 26.70 26.98 3,508,200 -0.04(-0.15%)
Nov 08, 2002 27.00 27.48 26.80 27.02 2,787,400 +0.09(+0.35%)
Nov 07, 2002 26.70 27.02 26.60 26.92 4,684,600 +0.22(+0.82%)
Nov 06, 2002 27.18 27.20 26.48 26.70 4,871,600 -0.55(-2.02%)
Nov 05, 2002 26.77 27.25 26.77 27.25 3,657,000 +0.61(+2.27%)
Nov 04, 2002 27.45 27.50 26.55 26.64 5,181,800 -0.86(-3.11%)
Nov 01, 2002 27.61 27.61 27.05 27.50 4,177,800 +0.01(+0.04%)
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%)
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.