Colgate-Palmolive (NY: CL )

76.38 -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.18 19.36 19.00 19.30 2,710,810 +0.09(+0.48%)
Dec 30, 2002 19.18 19.33 19.11 19.21 2,447,904 +0.01(+0.06%)
Dec 27, 2002 19.30 19.34 19.15 19.20 1,945,449 -0.17(-0.89%)
Dec 26, 2002 19.37 19.53 19.34 19.37 1,977,770 +0.07(+0.34%)
Dec 24, 2002 19.34 19.39 19.24 19.31 1,116,807 -0.08(-0.40%)
Dec 23, 2002 19.29 19.55 19.22 19.39 2,691,798 +0.09(+0.48%)
Dec 20, 2002 19.15 19.39 19.15 19.29 5,968,889 +0.18(+0.96%)
Dec 19, 2002 19.29 19.36 19.08 19.11 5,427,324 -0.28(-1.46%)
Dec 18, 2002 19.26 19.46 19.24 19.39 4,015,019 +0.09(+0.48%)
Dec 17, 2002 19.29 19.43 19.17 19.30 6,032,171 -0.12(-0.63%)
Dec 16, 2002 19.44 19.51 19.20 19.42 5,559,864 -0.06(-0.28%)
Dec 13, 2002 19.55 19.55 19.22 19.48 6,095,453 -0.07(-0.34%)
Dec 12, 2002 19.68 19.75 19.32 19.54 3,500,343 -0.17(-0.84%)
Dec 11, 2002 19.92 19.92 19.55 19.71 5,034,052 -0.21(-1.05%)
Dec 10, 2002 19.76 19.93 19.60 19.92 3,385,729 +0.17(+0.84%)
Dec 09, 2002 19.72 19.81 19.53 19.75 4,722,530 +0.06(+0.32%)
Dec 06, 2002 19.35 19.69 19.30 19.69 4,472,117 +0.34(+1.75%)
Dec 05, 2002 19.56 19.75 19.35 19.35 4,664,136 -0.20(-1.04%)
Dec 04, 2002 19.09 19.66 19.09 19.55 5,896,644 +0.52(+2.73%)
Dec 03, 2002 19.02 19.22 19.00 19.04 4,502,808 +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.