Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.22 20.07 19.20 19.96 9,786,458 +0.73(+3.79%)
May 28, 2002 19.59 19.68 19.15 19.23 6,419,197 -0.46(-2.32%)
May 27, 2002 19.86 19.90 19.62 19.68 4,307,530 +0.00(+0.00%)
May 24, 2002 19.86 19.90 19.62 19.68 4,307,530 -0.18(-0.89%)
May 23, 2002 19.94 19.96 19.56 19.86 5,405,053 -0.05(-0.26%)
May 22, 2002 19.75 19.95 19.72 19.91 5,980,839 +0.01(+0.04%)
May 21, 2002 20.27 20.31 19.88 19.90 3,600,834 -0.29(-1.44%)
May 20, 2002 20.18 20.36 20.13 20.20 2,716,785 -0.07(-0.34%)
May 17, 2002 20.43 20.51 20.10 20.27 4,985,707 -0.23(-1.13%)
May 16, 2002 20.44 20.56 20.32 20.50 4,387,379 +0.06(+0.29%)
May 15, 2002 20.43 20.51 20.27 20.44 108,638 -0.05(-0.25%)
May 14, 2002 20.48 20.55 20.35 20.49 4,472,661 +0.02(+0.09%)
May 13, 2002 20.37 20.56 20.35 20.47 3,248,844 +0.03(+0.14%)
May 10, 2002 20.22 20.47 20.17 20.44 3,906,924 +0.23(+1.13%)
May 09, 2002 20.34 20.56 20.19 20.21 3,450,369 -0.18(-0.88%)
May 08, 2002 20.38 20.39 20.13 20.39 6,213,326 +0.16(+0.80%)
May 07, 2002 20.40 20.53 20.22 20.23 4,868,377 -0.08(-0.42%)
May 06, 2002 20.16 20.50 20.12 20.32 5,477,027 +0.23(+1.16%)
May 03, 2002 20.17 20.31 20.04 20.08 6,258,683 -0.09(-0.44%)
May 02, 2002 19.74 20.22 19.66 20.17 7,198,137 +0.46(+2.32%)
May 01, 2002 19.61 19.85 19.61 19.72 5,755,142 +0.20(+1.02%)
Apr 30, 2002 19.70 19.94 19.52 19.52 7,690,814 -0.36(-1.80%)
Apr 29, 2002 20.20 20.34 19.87 19.88 5,402,881 -0.41(-2.01%)
Apr 26, 2002 20.45 20.48 20.28 20.28 5,614,998 -0.20(-0.99%)
Apr 25, 2002 20.36 20.52 20.16 20.49 6,355,915 +0.12(+0.58%)
Apr 24, 2002 20.22 20.45 20.22 20.37 11,343,795 +0.08(+0.40%)
Apr 23, 2002 20.15 20.45 20.05 20.29 5,861,880 +0.17(+0.82%)
Apr 22, 2002 20.12 20.28 19.88 20.12 7,522,424 +0.09(+0.46%)
Apr 19, 2002 20.18 20.18 19.88 20.03 14,603,775 +0.17(+0.83%)
Apr 18, 2002 20.07 20.55 19.55 19.86 32,411,038 -1.40(-6.58%)
Apr 17, 2002 21.48 21.65 21.21 21.26 6,923,553 -0.22(-1.03%)
Apr 16, 2002 21.24 21.52 21.15 21.48 6,232,338 +0.18(+0.83%)
Apr 15, 2002 21.67 21.67 21.23 21.31 3,754,286 -0.32(-1.46%)
Apr 12, 2002 21.14 21.67 21.14 21.62 3,860,209 +0.49(+2.30%)
Apr 11, 2002 21.41 21.50 21.11 21.14 5,033,780 -0.37(-1.71%)
Apr 10, 2002 21.08 21.55 20.99 21.51 6,667,708 +0.39(+1.85%)
Apr 09, 2002 21.17 21.22 20.95 21.12 3,155,686 -0.07(-0.33%)
Apr 08, 2002 21.04 21.21 21.01 21.19 2,758,068 +0.07(+0.31%)
Apr 05, 2002 21.16 21.18 21.01 21.12 2,803,968 -0.01(-0.04%)
Apr 04, 2002 20.77 21.15 20.77 21.13 4,474,562 +0.33(+1.59%)
Apr 03, 2002 20.88 20.91 20.63 20.80 3,458,245 -0.13(-0.62%)
Apr 02, 2002 20.88 21.02 20.75 20.92 2,839,547 +0.08(+0.41%)
Apr 01, 2002 20.95 20.98 20.71 20.84 10,997,781 -0.20(-0.96%)
Mar 29, 2002 20.99 21.18 20.97 21.04 3,054,652 +0.00(+0.00%)
Mar 28, 2002 20.99 21.18 20.97 21.04 3,054,380 -0.06(-0.28%)
Mar 27, 2002 20.93 21.17 20.84 21.10 4,051,685 +0.24(+1.13%)
Mar 26, 2002 20.73 21.01 20.64 20.87 4,881,686 +0.22(+1.05%)
Mar 25, 2002 20.88 20.88 20.64 20.65 3,315,657 -0.30(-1.44%)
Mar 22, 2002 20.77 21.03 20.73 20.95 3,265,411 +0.10(+0.49%)
Mar 21, 2002 20.92 21.01 20.69 20.85 4,128,547 -0.07(-0.33%)
Mar 20, 2002 20.99 21.09 20.91 20.92 3,271,658 -0.03(-0.12%)
Mar 19, 2002 20.80 21.23 20.80 20.94 7,983,324 +0.17(+0.80%)
Mar 18, 2002 20.62 20.86 20.49 20.78 4,828,996 +0.17(+0.80%)
Mar 15, 2002 20.18 20.62 20.15 20.61 7,209,816 +0.53(+2.62%)
Mar 14, 2002 20.18 20.22 20.07 20.08 3,449,283 -0.06(-0.27%)
Mar 13, 2002 20.35 20.38 20.02 20.14 4,253,753 -0.21(-1.03%)
Mar 12, 2002 19.83 20.35 19.79 20.35 5,591,912 +0.43(+2.16%)
Mar 11, 2002 19.96 19.97 19.64 19.92 4,913,734 -0.08(-0.42%)
Mar 08, 2002 20.07 20.18 19.83 20.00 6,386,062 -0.08(-0.38%)
Mar 07, 2002 20.53 20.53 19.97 20.08 5,741,019 -0.50(-2.43%)
Mar 06, 2002 20.45 20.69 20.31 20.58 4,177,706 +0.20(+0.99%)
Mar 05, 2002 20.53 20.54 20.06 20.38 6,024,566 -0.38(-1.83%)
Mar 04, 2002 20.97 20.97 20.56 20.76 3,927,565 -0.17(-0.83%)
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.