Indicators

Colgate-Palmolive (NY: CL )

87.13 +0.92 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.20	18.24	17.69	18.22	9,255,027	+0.02(+0.10%)
Jul 30, 2002	18.41	18.45	18.04	18.20	7,791,926	-0.41(-2.23%)
Jul 29, 2002	18.09	18.62	17.98	18.61	7,418,117	+0.79(+4.42%)
Jul 26, 2002	18.09	18.09	17.67	17.82	10,232,401	-0.12(-0.67%)
Jul 25, 2002	17.82	18.00	17.33	17.95	8,005,894	+0.21(+1.20%)
Jul 24, 2002	16.68	17.91	16.64	17.73	11,669,566	+0.99(+5.91%)
Jul 23, 2002	16.49	17.10	16.10	16.74	10,595,498	+0.67(+4.17%)
Jul 22, 2002	15.89	16.52	15.80	16.07	8,189,698	+0.34(+2.14%)
Jul 19, 2002	15.96	16.19	15.63	15.74	9,121,403	-0.99(-5.92%)
Jul 17, 2002	17.20	17.24	16.62	16.73	7,566,682	-0.83(-4.71%)
Jul 12, 2002	17.95	18.00	17.32	17.55	9,733,424	-0.37(-2.06%)
Jul 11, 2002	17.56	17.93	17.42	17.92	9,587,960	+0.34(+1.96%)
Jul 10, 2002	17.74	17.81	17.57	17.58	1,099,439	-0.17(-0.98%)
Jul 09, 2002	18.06	18.06	17.75	17.75	5,015,136	-0.44(-2.44%)
Jul 08, 2002	18.30	18.30	18.19	18.19	2,880,250	-0.16(-0.87%)
Jul 05, 2002	18.06	18.35	17.88	18.35	3,884,969	+0.56(+3.17%)
Jul 04, 2002	17.91	18.04	17.57	17.79	6,528,698	+0.00(+0.00%)
Jul 03, 2002	17.91	18.04	17.57	17.79	6,528,698	-0.14(-0.79%)
Jul 02, 2002	18.16	18.20	17.88	17.93	8,143,747	-0.40(-2.19%)

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.