Colgate-Palmolive (NY: CL )

75.97 -0.41 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 18.78 18.81 18.42 18.52 3,753,471 -0.18(-0.94%)
Feb 27, 2003 18.76 18.93 18.57 18.70 3,091,046 -0.01(-0.04%)
Feb 26, 2003 18.77 18.81 18.62 18.71 3,246,671 -0.06(-0.31%)
Feb 25, 2003 18.55 18.78 18.37 18.77 3,964,502 +0.22(+1.19%)
Feb 24, 2003 18.78 18.79 18.53 18.55 2,720,588 -0.23(-1.23%)
Feb 21, 2003 18.59 18.91 18.51 18.78 3,596,217 +0.34(+1.86%)
Feb 20, 2003 18.56 18.65 18.38 18.44 3,761,891 -0.16(-0.85%)
Feb 19, 2003 18.69 18.80 18.48 18.59 2,848,238 -0.15(-0.83%)
Feb 18, 2003 18.70 18.83 18.65 18.75 3,510,120 +0.07(+0.37%)
Feb 14, 2003 18.55 18.68 18.28 18.68 3,207,018 +0.13(+0.69%)
Feb 13, 2003 18.47 18.67 18.13 18.55 3,688,831 +0.08(+0.42%)
Feb 12, 2003 18.63 18.67 18.41 18.47 3,794,211 -0.16(-0.87%)
Feb 11, 2003 19.05 19.09 18.55 18.63 3,980,798 -0.33(-1.73%)
Feb 10, 2003 19.00 19.11 18.74 18.96 3,837,123 +0.11(+0.59%)
Feb 07, 2003 19.00 19.07 18.81 18.85 3,777,643 -0.08(-0.43%)
Feb 06, 2003 18.96 18.96 18.78 18.93 4,016,921 -0.03(-0.16%)
Feb 05, 2003 19.13 19.23 18.93 18.96 5,582,135 -0.25(-1.32%)
Feb 04, 2003 18.83 19.24 18.63 19.22 10,055,339 +0.53(+2.84%)
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.