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 (%)
Aug 30, 2002	19.03	19.56	19.01	19.35	3,898,218	+0.32(+1.68%)
Aug 29, 2002	18.87	19.23	18.80	19.03	4,858,396	-0.00(-0.02%)
Aug 28, 2002	19.18	19.28	18.91	19.03	4,045,656	-0.15(-0.76%)
Aug 27, 2002	18.98	19.24	18.80	19.18	5,300,427	+0.29(+1.52%)
Aug 26, 2002	19.01	19.05	18.72	18.89	4,412,982	-0.18(-0.95%)
Aug 23, 2002	19.38	19.42	19.01	19.07	4,195,631	-0.31(-1.57%)
Aug 22, 2002	19.44	19.51	19.26	19.38	3,600,806	-0.03(-0.15%)
Aug 21, 2002	19.30	19.47	19.25	19.41	3,063,208	+0.15(+0.76%)
Aug 20, 2002	19.39	19.42	19.10	19.26	4,154,472	+0.12(+0.65%)
Aug 16, 2002	19.12	19.33	18.98	19.14	5,161,728	-0.30(-1.55%)
Aug 15, 2002	19.31	19.44	19.17	19.44	3,877,921	+0.13(+0.70%)
Aug 14, 2002	18.97	19.30	18.66	19.30	3,987,301	+0.42(+2.24%)
Aug 13, 2002	18.80	19.23	18.73	18.88	5,694,252	-0.17(-0.89%)
Aug 12, 2002	18.98	19.14	18.88	19.05	3,074,484	+0.43(+2.30%)
Aug 07, 2002	18.33	18.62	18.28	18.62	6,717,294	+0.30(+1.65%)
Aug 06, 2002	18.15	18.63	18.15	18.32	8,761,971	+0.26(+1.43%)
Aug 05, 2002	18.52	18.55	18.01	18.06	6,068,625	-0.51(-2.73%)
Aug 02, 2002	18.59	18.78	18.24	18.57	7,811,378	-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.