Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 19.14 19.68 19.12 19.46 3,875,740 +0.32(+1.68%)
Aug 29, 2002 18.98 19.34 18.91 19.14 4,830,380 -0.00(-0.02%)
Aug 28, 2002 19.29 19.39 19.02 19.14 4,022,327 -0.15(-0.76%)
Aug 27, 2002 19.09 19.35 18.91 19.29 5,269,863 +0.29(+1.52%)
Aug 26, 2002 19.12 19.16 18.82 19.00 4,387,535 -0.18(-0.95%)
Aug 23, 2002 19.49 19.53 19.12 19.18 4,171,437 -0.31(-1.57%)
Aug 22, 2002 19.55 19.62 19.37 19.49 3,580,042 -0.03(-0.15%)
Aug 21, 2002 19.41 19.58 19.37 19.52 3,045,544 +0.15(+0.76%)
Aug 20, 2002 19.50 19.53 19.21 19.37 4,130,516 +0.12(+0.65%)
Aug 16, 2002 19.23 19.44 19.09 19.25 5,131,964 -0.30(-1.55%)
Aug 15, 2002 19.42 19.55 19.28 19.55 3,855,559 +0.14(+0.70%)
Aug 14, 2002 19.08 19.42 18.77 19.42 3,964,309 +0.42(+2.24%)
Aug 13, 2002 18.91 19.34 18.84 18.99 5,661,417 -0.17(-0.89%)
Aug 12, 2002 19.09 19.25 18.98 19.16 3,056,756 +0.43(+2.30%)
Aug 07, 2002 18.43 18.73 18.38 18.73 6,678,560 +0.30(+1.65%)
Aug 06, 2002 18.26 18.74 18.26 18.43 8,711,446 +0.26(+1.43%)
Aug 05, 2002 18.62 18.66 18.11 18.17 6,033,631 -0.51(-2.73%)
Aug 02, 2002 18.70 18.89 18.35 18.68 7,766,335 -0.02(-0.13%)
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.