Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 20.53 20.76 20.36 20.48 6,046,059 -0.15(-0.74%)
Feb 27, 2002 20.78 20.80 20.51 20.64 4,291,166 -0.08(-0.39%)
Feb 26, 2002 20.84 20.84 20.50 20.72 4,066,235 -0.12(-0.58%)
Feb 25, 2002 20.93 20.99 20.54 20.84 3,216,529 +0.09(+0.44%)
Feb 22, 2002 20.43 20.97 20.33 20.75 4,427,545 +0.26(+1.25%)
Feb 21, 2002 20.62 20.80 20.48 20.49 4,167,905 -0.07(-0.34%)
Feb 20, 2002 20.34 20.63 20.15 20.56 3,458,404 +0.22(+1.06%)
Feb 19, 2002 20.56 20.56 20.22 20.34 3,712,032 -0.15(-0.71%)
Feb 18, 2002 20.14 20.64 20.11 20.49 4,571,303 +0.00(+0.00%)
Feb 15, 2002 20.14 20.64 20.11 20.49 4,571,303 +0.35(+1.74%)
Feb 14, 2002 20.03 20.20 19.98 20.14 3,226,368 -0.02(-0.09%)
Feb 13, 2002 20.07 20.16 19.83 20.16 4,000,642 +0.18(+0.90%)
Feb 12, 2002 19.85 20.02 19.80 19.98 6,296,133 +0.16(+0.83%)
Feb 11, 2002 19.87 19.94 19.76 19.81 4,549,712 -0.09(-0.46%)
Feb 08, 2002 19.83 19.92 19.65 19.90 6,565,339 -0.01(-0.06%)
Feb 07, 2002 20.22 20.22 19.82 19.92 8,841,698 -0.34(-1.70%)
Feb 06, 2002 20.40 20.40 20.09 20.26 7,997,731 -0.22(-1.05%)
Feb 05, 2002 19.67 20.62 19.57 20.48 14,634,130 -0.14(-0.66%)
Feb 04, 2002 20.91 21.04 20.52 20.61 4,026,879 -0.30(-1.43%)
Feb 01, 2002 20.91 20.98 20.60 20.91 3,520,991 +0.00(+0.00%)
Jan 31, 2002 20.58 20.91 20.40 20.91 5,355,143 +0.38(+1.87%)
Jan 30, 2002 20.22 20.67 20.20 20.53 4,993,287 +0.21(+1.04%)
Jan 29, 2002 20.54 20.64 20.30 20.31 4,130,189 -0.35(-1.72%)
Jan 28, 2002 20.53 20.69 20.37 20.67 109,322 +0.03(+0.12%)
Jan 25, 2002 20.47 20.78 20.38 20.64 3,498,307 +0.19(+0.93%)
Jan 24, 2002 20.58 20.65 20.43 20.45 3,310,273 -0.15(-0.71%)
Jan 23, 2002 20.64 20.76 20.39 20.60 4,860,187 -0.16(-0.79%)
Jan 22, 2002 20.78 20.86 20.56 20.76 3,454,031 -0.15(-0.70%)
Jan 21, 2002 20.82 20.97 20.75 20.91 327,966 +0.00(+0.00%)
Jan 18, 2002 20.82 20.97 20.75 20.91 2,661,446 +0.02(+0.09%)
Jan 17, 2002 20.71 20.96 20.62 20.89 2,358,077 +0.11(+0.53%)
Jan 16, 2002 20.75 20.95 20.65 20.78 4,167,631 -0.02(-0.09%)
Jan 15, 2002 20.45 20.92 20.45 20.80 3,628,947 +0.37(+1.81%)
Jan 14, 2002 20.09 20.67 20.09 20.43 3,218,989 +0.21(+1.03%)
Jan 11, 2002 20.27 20.48 20.17 20.22 3,508,419 -0.05(-0.23%)
Jan 10, 2002 20.62 20.62 20.20 20.27 3,856,063 -0.86(-4.07%)
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.