Indicators

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

Month:

Year:

Range:

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.