Skip to main content

Colgate-Palmolive (NY: CL )

90.12 +0.17 (+0.19%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 20.02 20.25 19.86 19.97 6,200,399 -0.15(-0.74%)
Feb 27, 2002 20.27 20.28 20.00 20.12 4,400,708 -0.08(-0.39%)
Feb 26, 2002 20.32 20.32 19.99 20.20 4,170,036 -0.12(-0.58%)
Feb 25, 2002 20.41 20.47 20.03 20.32 3,298,639 +0.09(+0.44%)
Feb 22, 2002 19.93 20.44 19.83 20.23 4,540,569 +0.25(+1.25%)
Feb 21, 2002 20.10 20.28 19.97 19.98 4,274,301 -0.07(-0.34%)
Feb 20, 2002 19.84 20.12 19.64 20.05 3,546,689 +0.21(+1.06%)
Feb 19, 2002 20.05 20.05 19.71 19.84 3,806,790 -0.14(-0.71%)
Feb 18, 2002 19.64 20.12 19.61 19.98 4,687,997 +0.00(+0.00%)
Feb 15, 2002 19.64 20.12 19.61 19.98 4,687,997 +0.34(+1.74%)
Feb 14, 2002 19.53 19.70 19.48 19.64 3,308,729 -0.02(-0.09%)
Feb 13, 2002 19.57 19.66 19.33 19.66 4,102,768 +0.17(+0.90%)
Feb 12, 2002 19.36 19.52 19.31 19.48 6,456,857 +0.16(+0.83%)
Feb 11, 2002 19.37 19.44 19.27 19.32 4,665,855 -0.09(-0.46%)
Feb 08, 2002 19.34 19.42 19.16 19.41 6,732,935 -0.01(-0.06%)
Feb 07, 2002 19.71 19.71 19.33 19.42 9,067,404 -0.34(-1.70%)
Feb 06, 2002 19.89 19.89 19.59 19.76 8,201,893 -0.21(-1.05%)
Feb 05, 2002 19.18 20.10 19.08 19.97 15,007,702 -0.13(-0.66%)
Feb 04, 2002 20.39 20.52 20.01 20.10 4,129,675 -0.29(-1.44%)
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.