Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.42 19.66 19.24 19.24 7,800,812 -0.35(-1.80%)
Apr 29, 2002 19.91 20.05 19.59 19.59 5,480,155 -0.40(-2.01%)
Apr 26, 2002 20.16 20.19 20.00 20.00 5,695,306 -0.20(-0.99%)
Apr 25, 2002 20.07 20.23 19.88 20.20 6,446,820 +0.12(+0.58%)
Apr 24, 2002 19.94 20.16 19.94 20.08 11,506,040 +0.08(+0.40%)
Apr 23, 2002 19.86 20.16 19.77 20.00 5,945,719 +0.16(+0.82%)
Apr 22, 2002 19.84 19.99 19.60 19.84 7,630,013 +0.09(+0.46%)
Apr 19, 2002 19.89 19.89 19.60 19.75 14,812,645 +0.16(+0.83%)
Apr 18, 2002 19.78 20.26 19.28 19.58 32,874,596 -1.38(-6.58%)
Apr 17, 2002 21.18 21.34 20.91 20.96 7,022,576 -0.22(-1.03%)
Apr 16, 2002 20.95 21.21 20.85 21.18 6,321,476 +0.17(+0.83%)
Apr 15, 2002 21.36 21.36 20.93 21.01 3,807,982 -0.31(-1.46%)
Apr 12, 2002 20.84 21.37 20.84 21.32 3,915,419 +0.48(+2.30%)
Apr 11, 2002 21.11 21.19 20.81 20.84 5,105,776 -0.36(-1.71%)
Apr 10, 2002 20.78 21.25 20.69 21.20 6,763,073 +0.38(+1.85%)
Apr 09, 2002 20.87 20.92 20.65 20.82 3,200,820 -0.07(-0.33%)
Apr 08, 2002 20.75 20.91 20.71 20.89 2,797,515 +0.07(+0.31%)
Apr 05, 2002 20.87 20.88 20.71 20.82 2,844,072 -0.01(-0.04%)
Apr 04, 2002 20.47 20.85 20.47 20.83 4,538,559 +0.33(+1.59%)
Apr 03, 2002 20.58 20.62 20.34 20.50 3,507,707 -0.13(-0.62%)
Apr 02, 2002 20.58 20.73 20.46 20.63 2,880,160 +0.08(+0.41%)
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.