Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 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%)
Aug 01, 2002 18.30 18.91 18.23 18.70 8,525,058 +0.38(+2.08%)
Jul 31, 2002 18.30 18.35 17.80 18.32 9,201,659 +0.02(+0.10%)
Jul 30, 2002 18.52 18.55 18.14 18.30 7,746,995 -0.42(-2.23%)
Jul 29, 2002 18.20 18.73 18.09 18.72 7,375,341 +0.79(+4.42%)
Jul 26, 2002 18.20 18.20 17.77 17.93 10,173,397 -0.12(-0.67%)
Jul 25, 2002 17.92 18.11 17.43 18.05 7,959,729 +0.21(+1.20%)
Jul 24, 2002 16.78 18.02 16.74 17.84 11,602,275 +1.00(+5.91%)
Jul 23, 2002 16.59 17.20 16.19 16.84 10,534,400 +0.67(+4.17%)
Jul 22, 2002 15.98 16.61 15.89 16.17 8,142,473 +0.34(+2.14%)
Jul 19, 2002 16.06 16.29 15.72 15.83 9,068,806 -1.00(-5.92%)
Jul 17, 2002 17.30 17.34 16.72 16.82 7,523,050 -0.83(-4.71%)
Jul 12, 2002 18.05 18.11 17.42 17.65 9,677,298 -0.37(-2.06%)
Jul 11, 2002 17.66 18.03 17.52 18.02 9,532,672 +0.35(+1.96%)
Jul 10, 2002 17.84 17.91 17.67 17.68 1,093,100 -0.17(-0.98%)
Jul 09, 2002 18.16 18.16 17.85 17.85 4,986,217 -0.45(-2.44%)
Jul 08, 2002 18.41 18.41 18.30 18.30 2,863,641 -0.16(-0.87%)
Jul 05, 2002 18.16 18.46 17.98 18.46 3,862,566 +0.57(+3.17%)
Jul 04, 2002 18.02 18.15 17.68 17.89 6,491,051 +0.00(+0.00%)
Jul 03, 2002 18.02 18.15 17.68 17.89 6,491,051 -0.14(-0.79%)
Jul 02, 2002 18.27 18.30 17.98 18.04 8,096,787 -0.40(-2.19%)
Jul 01, 2002 17.93 18.53 17.91 18.44 6,860,463 +0.58(+3.26%)
Jun 28, 2002 18.30 18.46 17.85 17.86 9,043,300 -0.54(-2.91%)
Jun 27, 2002 18.02 18.50 17.89 18.39 14,072,120 +0.67(+3.81%)
Jun 26, 2002 16.91 17.75 16.38 17.72 15,277,893 +0.61(+3.57%)
Jun 25, 2002 17.64 17.66 17.02 17.11 9,069,086 -0.90(-5.01%)
Jun 21, 2002 18.29 18.45 17.80 18.01 8,623,718 -0.40(-2.17%)
Jun 20, 2002 18.61 18.73 18.41 18.41 7,485,772 -0.42(-2.25%)
Jun 19, 2002 18.77 18.96 18.69 18.83 5,429,623 -0.05(-0.28%)
Jun 18, 2002 19.16 19.18 18.81 18.89 5,278,271 -0.28(-1.47%)
Jun 17, 2002 18.91 19.18 18.86 19.17 3,856,120 +0.42(+2.25%)
Jun 14, 2002 18.61 18.78 18.45 18.75 5,867,704 -0.47(-2.43%)
Jun 12, 2002 19.05 19.30 18.97 19.22 7,011,535 +0.27(+1.43%)
Jun 11, 2002 19.41 19.43 18.95 18.95 4,974,445 -0.30(-1.54%)
Jun 10, 2002 19.41 19.51 19.11 19.24 10,864,853 -0.44(-2.21%)
Jun 07, 2002 19.62 19.78 19.39 19.68 5,218,291 +0.00(+0.00%)
Jun 06, 2002 19.84 19.95 19.64 19.68 7,845,935 -0.15(-0.77%)
Jun 05, 2002 19.18 19.89 19.09 19.83 8,692,106 +0.49(+2.55%)
May 31, 2002 18.62 19.45 18.61 19.34 10,099,403 +0.71(+3.79%)
May 28, 2002 18.98 19.07 18.55 18.63 6,624,466 -0.44(-2.32%)
May 27, 2002 19.25 19.28 19.02 19.07 4,445,273 +0.00(+0.00%)
May 24, 2002 19.25 19.28 19.02 19.07 4,445,273 -0.17(-0.89%)
May 23, 2002 19.32 19.34 18.95 19.24 5,577,893 -0.05(-0.26%)
May 22, 2002 19.14 19.33 19.11 19.29 6,172,090 +0.01(+0.04%)
May 21, 2002 19.64 19.68 19.27 19.29 3,715,979 -0.28(-1.44%)
May 20, 2002 19.55 19.73 19.50 19.57 2,803,661 -0.07(-0.35%)
May 17, 2002 19.80 19.87 19.47 19.64 5,145,137 -0.22(-1.13%)
May 16, 2002 19.80 19.92 19.69 19.86 4,527,676 +0.06(+0.29%)
May 15, 2002 19.80 19.87 19.64 19.80 112,112 -0.05(-0.25%)
May 14, 2002 19.84 19.91 19.72 19.86 4,615,684 +0.02(+0.09%)
May 13, 2002 19.74 19.93 19.72 19.84 3,352,733 +0.03(+0.14%)
May 10, 2002 19.59 19.84 19.54 19.81 4,031,857 +0.22(+1.13%)
May 09, 2002 19.71 19.93 19.56 19.59 3,560,703 -0.17(-0.88%)
May 08, 2002 19.75 19.76 19.51 19.76 6,412,012 +0.16(+0.80%)
May 07, 2002 19.77 19.89 19.59 19.61 5,024,055 -0.08(-0.42%)
May 06, 2002 19.53 19.87 19.50 19.69 5,652,167 +0.22(+1.16%)
May 03, 2002 19.55 19.68 19.42 19.46 6,458,819 -0.09(-0.44%)
May 02, 2002 19.12 19.59 19.05 19.55 7,428,315 +0.44(+2.32%)
May 01, 2002 19.00 19.23 19.00 19.11 5,939,176 +0.19(+1.02%)
Apr 30, 2002 19.09 19.32 18.91 18.91 7,936,746 -0.35(-1.80%)
Apr 29, 2002 19.57 19.71 19.26 19.26 5,575,650 -0.40(-2.01%)
Apr 26, 2002 19.82 19.84 19.66 19.66 5,794,551 -0.20(-0.99%)
Apr 25, 2002 19.73 19.89 19.54 19.85 6,559,160 +0.11(+0.58%)
Apr 24, 2002 19.59 19.81 19.59 19.74 11,706,540 +0.08(+0.40%)
Apr 23, 2002 19.52 19.81 19.43 19.66 6,049,327 +0.16(+0.82%)
Apr 22, 2002 19.50 19.65 19.27 19.50 7,762,971 +0.09(+0.46%)
Apr 19, 2002 19.55 19.55 19.27 19.41 15,070,765 +0.16(+0.83%)
Apr 18, 2002 19.44 19.91 18.95 19.25 33,447,456 -1.36(-6.58%)
Apr 17, 2002 20.82 20.98 20.55 20.60 7,144,949 -0.21(-1.03%)
Apr 16, 2002 20.59 20.85 20.50 20.82 6,431,632 +0.17(+0.83%)
Apr 15, 2002 21.00 21.00 20.57 20.65 3,874,338 -0.31(-1.46%)
Apr 12, 2002 20.49 21.00 20.49 20.95 3,983,648 +0.47(+2.30%)
Apr 11, 2002 20.75 20.83 20.46 20.48 5,194,747 -0.36(-1.71%)
Apr 10, 2002 20.43 20.88 20.34 20.84 6,880,924 +0.38(+1.85%)
Apr 09, 2002 20.52 20.57 20.30 20.46 3,256,597 -0.07(-0.33%)
Apr 08, 2002 20.39 20.55 20.36 20.53 2,846,264 +0.06(+0.31%)
Apr 05, 2002 20.51 20.53 20.35 20.47 2,893,631 -0.01(-0.03%)
Apr 04, 2002 20.12 20.50 20.12 20.47 4,617,646 +0.32(+1.59%)
Apr 03, 2002 20.23 20.27 19.99 20.15 3,568,831 -0.12(-0.62%)
Apr 02, 2002 20.23 20.37 20.10 20.28 2,930,348 +0.08(+0.41%)
Apr 01, 2002 20.30 20.33 20.07 20.19 11,349,460 -0.20(-0.96%)
Mar 29, 2002 20.34 20.53 20.32 20.39 3,152,332 +0.00(+0.00%)
Mar 28, 2002 20.34 20.53 20.32 20.39 3,152,051 -0.06(-0.28%)
Mar 27, 2002 20.28 20.52 20.19 20.45 4,181,247 +0.23(+1.13%)
Mar 26, 2002 20.09 20.35 20.00 20.22 5,037,789 +0.21(+1.05%)
Mar 25, 2002 20.23 20.23 20.00 20.01 3,421,683 -0.29(-1.44%)
Mar 22, 2002 20.12 20.38 20.09 20.30 3,369,831 +0.10(+0.49%)
Mar 21, 2002 20.27 20.36 20.05 20.20 4,260,567 -0.07(-0.33%)
Mar 20, 2002 20.34 20.44 20.27 20.27 3,376,277 -0.02(-0.12%)
Mar 19, 2002 20.16 20.57 20.16 20.29 8,238,610 +0.16(+0.80%)
Mar 18, 2002 19.98 20.21 19.86 20.13 4,983,414 +0.16(+0.80%)
Mar 15, 2002 19.55 19.98 19.53 19.97 7,440,367 +0.51(+2.62%)
Mar 14, 2002 19.55 19.59 19.44 19.46 3,559,581 -0.05(-0.27%)
Mar 13, 2002 19.72 19.74 19.40 19.52 4,389,777 -0.20(-1.03%)
Mar 12, 2002 19.21 19.72 19.17 19.72 5,770,727 +0.42(+2.16%)
Mar 11, 2002 19.34 19.36 19.03 19.30 5,070,862 -0.08(-0.42%)
Mar 08, 2002 19.44 19.55 19.22 19.38 6,590,271 -0.07(-0.39%)
Mar 07, 2002 19.89 19.89 19.36 19.46 5,924,601 -0.49(-2.43%)
Mar 06, 2002 19.82 20.05 19.68 19.94 4,311,298 +0.20(+0.99%)
Mar 05, 2002 19.89 19.91 19.44 19.75 6,217,216 -0.37(-1.83%)
Mar 04, 2002 20.32 20.32 19.93 20.12 4,053,158 -0.17(-0.83%)
Mar 01, 2002 20.05 20.30 20.00 20.28 3,385,807 +0.31(+1.55%)
Feb 28, 2002 20.02 20.25 19.86 19.97 6,200,399 -0.15(-0.74%)
Feb 27, 2002 20.27 20.28 20.00 20.12 4,400,708 -0.08(-0.39%)
Feb 26, 2002 20.32 20.32 19.99 20.20 4,170,036 -0.12(-0.58%)
Feb 25, 2002 20.41 20.47 20.03 20.32 3,298,639 +0.09(+0.44%)
Feb 22, 2002 19.93 20.44 19.83 20.23 4,540,569 +0.25(+1.25%)
Feb 21, 2002 20.10 20.28 19.97 19.98 4,274,301 -0.07(-0.34%)
Feb 20, 2002 19.84 20.12 19.64 20.05 3,546,689 +0.21(+1.06%)
Feb 19, 2002 20.05 20.05 19.71 19.84 3,806,790 -0.14(-0.71%)
Feb 18, 2002 19.64 20.12 19.61 19.98 4,687,997 +0.00(+0.00%)
Feb 15, 2002 19.64 20.12 19.61 19.98 4,687,997 +0.34(+1.74%)
Feb 14, 2002 19.53 19.70 19.48 19.64 3,308,729 -0.02(-0.09%)
Feb 13, 2002 19.57 19.66 19.33 19.66 4,102,768 +0.17(+0.90%)
Feb 12, 2002 19.36 19.52 19.31 19.48 6,456,857 +0.16(+0.83%)
Feb 11, 2002 19.37 19.44 19.27 19.32 4,665,855 -0.09(-0.46%)
Feb 08, 2002 19.34 19.42 19.16 19.41 6,732,935 -0.01(-0.06%)
Feb 07, 2002 19.71 19.71 19.33 19.42 9,067,404 -0.34(-1.70%)
Feb 06, 2002 19.89 19.89 19.59 19.76 8,201,893 -0.21(-1.05%)
Feb 05, 2002 19.18 20.10 19.08 19.97 15,007,702 -0.13(-0.66%)
Feb 04, 2002 20.39 20.52 20.01 20.10 4,129,675 -0.29(-1.44%)
Feb 01, 2002 20.39 20.46 20.09 20.39 3,610,873 +0.00(+0.00%)
Jan 31, 2002 20.07 20.39 19.89 20.39 5,491,846 +0.37(+1.87%)
Jan 30, 2002 19.72 20.15 19.69 20.02 5,120,753 +0.21(+1.05%)
Jan 29, 2002 20.03 20.12 19.79 19.81 4,235,622 -0.35(-1.72%)
Jan 28, 2002 20.02 20.18 19.86 20.15 112,112 +0.02(+0.12%)
Jan 25, 2002 19.96 20.27 19.87 20.13 3,587,610 +0.19(+0.93%)
Jan 24, 2002 20.07 20.14 19.93 19.94 3,394,776 -0.14(-0.71%)
Jan 23, 2002 20.12 20.25 19.88 20.09 4,984,255 -0.16(-0.79%)
Jan 22, 2002 20.27 20.34 20.05 20.25 3,542,204 -0.14(-0.70%)
Jan 21, 2002 20.30 20.44 20.23 20.39 336,338 +0.00(+0.00%)
Jan 18, 2002 20.30 20.44 20.23 20.39 2,729,386 +0.02(+0.09%)
Jan 17, 2002 20.19 20.44 20.10 20.37 2,418,273 +0.11(+0.53%)
Jan 16, 2002 20.23 20.43 20.14 20.27 4,274,021 -0.02(-0.09%)
Jan 15, 2002 19.94 20.40 19.94 20.28 3,721,584 +0.36(+1.81%)
Jan 14, 2002 19.59 20.16 19.59 19.92 3,301,161 +0.20(+1.03%)
Jan 11, 2002 19.77 19.97 19.67 19.72 3,597,980 -0.05(-0.23%)
Jan 10, 2002 20.10 20.10 19.70 19.77 3,954,499 -0.84(-4.07%)
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.