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 (%)
Dec 31, 2002 18.58 18.76 18.41 18.71 2,797,495 +0.09(+0.48%)
Dec 30, 2002 18.59 18.73 18.52 18.62 2,526,182 +0.01(+0.06%)
Dec 27, 2002 18.70 18.75 18.56 18.61 2,007,660 -0.17(-0.89%)
Dec 26, 2002 18.77 18.93 18.75 18.77 2,041,013 +0.06(+0.34%)
Dec 24, 2002 18.74 18.79 18.64 18.71 1,152,519 -0.07(-0.40%)
Dec 23, 2002 18.69 18.94 18.62 18.78 2,777,875 +0.09(+0.48%)
Dec 20, 2002 18.55 18.78 18.55 18.70 6,159,758 +0.18(+0.96%)
Dec 19, 2002 18.70 18.76 18.48 18.52 5,600,876 -0.27(-1.46%)
Dec 18, 2002 18.66 18.86 18.65 18.79 4,143,409 +0.09(+0.48%)
Dec 17, 2002 18.70 18.83 18.57 18.70 6,225,064 -0.12(-0.63%)
Dec 16, 2002 18.84 18.90 18.61 18.82 5,737,653 -0.05(-0.28%)
Dec 13, 2002 18.94 18.94 18.62 18.87 6,290,369 -0.06(-0.34%)
Dec 12, 2002 19.07 19.13 18.72 18.94 3,612,275 -0.16(-0.84%)
Dec 11, 2002 19.31 19.31 18.94 19.10 5,195,027 -0.20(-1.05%)
Dec 10, 2002 19.14 19.32 19.00 19.30 3,493,995 +0.16(+0.84%)
Dec 09, 2002 19.11 19.20 18.93 19.14 4,873,544 +0.06(+0.32%)
Dec 06, 2002 18.75 19.08 18.70 19.08 4,615,124 +0.33(+1.75%)
Dec 05, 2002 18.95 19.14 18.75 18.75 4,813,283 -0.20(-1.04%)
Dec 04, 2002 18.50 19.05 18.50 18.95 6,085,203 +0.50(+2.73%)
Dec 03, 2002 18.43 18.63 18.41 18.45 4,646,796 +0.11(+0.58%)
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.