Skip to main content

Colgate-Palmolive (NY: CL )

103.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.95 19.79 18.93 19.67 9,926,428 +0.72(+3.79%)
May 28, 2002 19.32 19.40 18.88 18.96 6,511,007 -0.45(-2.32%)
May 27, 2002 19.58 19.62 19.35 19.41 4,369,138 +0.00(+0.00%)
May 24, 2002 19.58 19.62 19.35 19.41 4,369,138 -0.17(-0.89%)
May 23, 2002 19.66 19.67 19.28 19.58 5,482,359 -0.05(-0.26%)
May 22, 2002 19.48 19.67 19.44 19.63 6,066,380 +0.01(+0.04%)
May 21, 2002 19.98 20.02 19.60 19.62 3,652,335 -0.29(-1.44%)
May 20, 2002 19.89 20.07 19.84 19.91 2,755,642 -0.07(-0.35%)
May 17, 2002 20.15 20.22 19.81 19.98 5,057,015 -0.23(-1.13%)
May 16, 2002 20.15 20.27 20.04 20.21 4,450,129 +0.06(+0.29%)
May 15, 2002 20.15 20.22 19.99 20.15 110,192 -0.05(-0.25%)
May 14, 2002 20.19 20.26 20.06 20.20 4,536,631 +0.02(+0.09%)
May 13, 2002 20.08 20.27 20.06 20.18 3,295,310 +0.03(+0.14%)
May 10, 2002 19.93 20.18 19.89 20.15 3,962,802 +0.23(+1.13%)
May 09, 2002 20.06 20.27 19.90 19.93 3,499,718 -0.18(-0.88%)
May 08, 2002 20.09 20.11 19.85 20.11 6,302,192 +0.16(+0.80%)
May 07, 2002 20.11 20.24 19.93 19.95 4,938,007 -0.08(-0.42%)
May 06, 2002 19.87 20.21 19.84 20.03 5,555,362 +0.23(+1.15%)
May 03, 2002 19.89 20.02 19.76 19.80 6,348,198 -0.09(-0.44%)
May 02, 2002 19.46 19.93 19.38 19.89 7,301,088 +0.45(+2.32%)
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.