Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.67 19.87 19.50 19.58 8,683,455 -0.28(-1.39%)
Sep 27, 2002 20.16 20.20 19.78 19.86 8,277,946 -0.29(-1.46%)
Sep 26, 2002 19.53 20.20 19.48 20.15 5,760,595 +0.67(+3.43%)
Sep 25, 2002 19.16 19.59 19.11 19.49 6,441,861 +0.43(+2.25%)
Sep 24, 2002 19.42 19.46 19.06 19.06 6,537,729 -0.36(-1.85%)
Sep 23, 2002 19.35 19.58 19.13 19.42 3,298,065 +0.07(+0.36%)
Sep 20, 2002 19.35 19.44 19.16 19.35 6,883,734 -0.04(-0.21%)
Sep 19, 2002 19.64 19.73 19.36 19.39 4,370,791 -0.41(-2.09%)
Sep 18, 2002 19.69 19.92 19.57 19.80 3,594,759 -0.09(-0.46%)
Sep 17, 2002 20.42 20.56 19.89 19.89 7,339,931 -0.46(-2.25%)
Sep 16, 2002 20.24 20.40 19.98 20.35 4,305,226 +0.20(+1.01%)
Sep 13, 2002 19.82 20.24 19.64 20.15 3,766,935 +0.22(+1.09%)
Sep 12, 2002 20.11 20.20 19.81 19.93 3,988,422 -0.37(-1.81%)
Sep 11, 2002 20.38 20.47 20.26 20.30 2,964,457 +0.08(+0.38%)
Sep 10, 2002 20.20 20.40 20.11 20.22 5,220,376 -0.05(-0.27%)
Sep 09, 2002 19.78 20.38 19.77 20.27 5,391,725 +0.34(+1.73%)
Sep 06, 2002 20.33 20.40 19.87 19.93 7,609,352 -0.45(-2.21%)
Sep 05, 2002 19.96 20.78 19.79 20.38 15,497,217 +0.59(+2.99%)
Sep 04, 2002 19.21 19.83 19.19 19.79 6,249,024 +0.66(+3.47%)
Sep 03, 2002 19.44 19.64 19.10 19.12 5,563,350 -0.68(-3.43%)
Aug 30, 2002 19.48 20.02 19.46 19.80 3,809,359 +0.33(+1.68%)
Aug 29, 2002 19.31 19.67 19.24 19.48 4,747,650 -0.00(-0.02%)
Aug 28, 2002 19.63 19.73 19.36 19.48 3,953,436 -0.15(-0.76%)
Aug 27, 2002 19.42 19.69 19.24 19.63 5,179,605 +0.29(+1.52%)
Aug 26, 2002 19.46 19.49 19.15 19.33 4,312,389 -0.19(-0.95%)
Aug 23, 2002 19.83 19.87 19.46 19.52 4,099,992 -0.31(-1.57%)
Aug 22, 2002 19.89 19.96 19.71 19.83 3,518,726 -0.03(-0.15%)
Aug 21, 2002 19.75 19.93 19.70 19.86 2,993,383 +0.15(+0.76%)
Aug 20, 2002 19.84 19.87 19.55 19.71 4,059,772 +0.13(+0.65%)
Aug 16, 2002 19.57 19.78 19.42 19.58 5,044,068 -0.31(-1.55%)
Aug 15, 2002 19.76 19.89 19.61 19.89 3,789,524 +0.14(+0.70%)
Aug 14, 2002 19.41 19.75 19.09 19.75 3,896,411 +0.43(+2.24%)
Aug 13, 2002 19.24 19.68 19.17 19.32 5,564,452 -0.17(-0.89%)
Aug 12, 2002 19.42 19.58 19.32 19.50 3,004,402 +0.44(+2.31%)
Aug 07, 2002 18.75 19.06 18.70 19.06 6,564,175 +0.31(+1.65%)
Aug 06, 2002 18.57 19.06 18.57 18.75 8,562,243 +0.26(+1.43%)
Aug 05, 2002 18.95 18.98 18.43 18.48 5,930,292 -0.52(-2.73%)
Aug 02, 2002 19.03 19.22 18.67 19.00 7,633,319 -0.03(-0.13%)
Aug 01, 2002 18.62 19.24 18.55 19.03 8,379,048 +0.39(+2.08%)
Jul 31, 2002 18.62 18.67 18.11 18.64 9,044,061 +0.02(+0.10%)
Jul 30, 2002 18.84 18.88 18.46 18.62 7,614,311 -0.42(-2.23%)
Jul 29, 2002 18.51 19.06 18.40 19.05 7,249,022 +0.81(+4.42%)
Jul 26, 2002 18.51 18.51 18.08 18.24 9,999,155 -0.12(-0.67%)
Jul 25, 2002 18.24 18.42 17.73 18.36 7,823,401 +0.22(+1.20%)
Jul 24, 2002 17.07 18.33 17.03 18.15 11,403,560 +1.01(+5.91%)
Jul 23, 2002 16.88 17.50 16.48 17.13 10,353,976 +0.69(+4.17%)
Jul 22, 2002 16.26 16.90 16.17 16.45 8,003,015 +0.34(+2.14%)
Jul 19, 2002 16.34 16.57 15.99 16.10 8,913,482 -1.01(-5.92%)
Jul 17, 2002 17.61 17.64 17.01 17.12 7,394,201 -0.85(-4.71%)
Jul 12, 2002 18.37 18.42 17.72 17.96 9,511,553 -0.38(-2.06%)
Jul 11, 2002 17.97 18.35 17.83 18.34 9,369,404 +0.35(+1.96%)
Jul 10, 2002 18.15 18.22 17.98 17.99 1,074,378 -0.18(-0.98%)
Jul 09, 2002 18.48 18.48 18.16 18.16 4,900,817 -0.45(-2.44%)
Jul 08, 2002 18.73 18.73 18.62 18.62 2,814,595 -0.16(-0.87%)
Jul 05, 2002 18.48 18.78 18.30 18.78 3,796,411 +0.58(+3.17%)
Jul 04, 2002 18.33 18.46 17.98 18.20 6,379,878 +0.00(+0.00%)
Jul 03, 2002 18.33 18.46 17.98 18.20 6,379,878 -0.15(-0.79%)
Jul 02, 2002 18.59 18.62 18.30 18.35 7,958,112 -0.41(-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.