Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.82 18.83 18.63 18.65 1,861,704 -0.19(-0.98%)
Nov 27, 2002 18.57 19.06 18.49 18.84 4,217,347 +0.27(+1.47%)
Nov 26, 2002 18.51 18.72 18.33 18.57 6,727,811 +0.04(+0.22%)
Nov 25, 2002 18.81 18.82 18.48 18.53 6,868,582 -0.19(-1.03%)
Nov 22, 2002 18.80 19.11 18.69 18.72 9,055,355 +0.06(+0.33%)
Nov 21, 2002 19.29 19.29 18.51 18.66 10,702,735 -0.63(-3.26%)
Nov 20, 2002 19.29 19.38 18.86 19.29 4,547,099 +0.12(+0.64%)
Nov 19, 2002 19.02 19.40 19.02 19.16 4,641,314 +0.05(+0.27%)
Nov 18, 2002 19.29 19.36 19.08 19.11 3,279,883 -0.16(-0.83%)
Nov 15, 2002 19.22 19.28 18.93 19.27 7,431,391 +0.06(+0.30%)
Nov 14, 2002 19.15 19.21 18.90 19.21 6,250,402 +0.12(+0.63%)
Nov 13, 2002 19.15 19.29 18.95 19.09 8,661,141 -0.10(-0.53%)
Nov 12, 2002 19.71 19.77 19.11 19.20 6,208,528 -0.39(-1.98%)
Nov 11, 2002 19.78 19.89 19.38 19.58 4,832,222 -0.03(-0.15%)
Nov 08, 2002 19.60 19.95 19.46 19.61 3,839,387 +0.07(+0.35%)
Nov 07, 2002 19.38 19.62 19.31 19.54 6,452,605 +0.16(+0.82%)
Nov 06, 2002 19.73 19.74 19.22 19.38 6,710,180 -0.40(-2.02%)
Nov 05, 2002 19.44 19.78 19.44 19.78 5,037,181 +0.44(+2.27%)
Nov 04, 2002 19.93 19.97 19.28 19.34 7,137,452 -0.62(-3.11%)
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.