Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.