Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.60 20.62 20.14 20.24 4,383,848 -0.36(-1.73%)
Oct 30, 2002 20.64 20.72 20.47 20.60 3,745,595 +0.10(+0.47%)
Oct 29, 2002 20.33 20.55 20.00 20.50 4,981,362 +0.34(+1.68%)
Oct 28, 2002 20.51 20.51 20.00 20.17 5,691,588 -0.37(-1.79%)
Oct 25, 2002 20.29 20.56 20.16 20.53 3,296,373 +0.14(+0.67%)
Oct 24, 2002 21.08 21.08 20.34 20.40 3,796,927 -0.44(-2.12%)
Oct 23, 2002 20.78 20.98 20.52 20.84 4,701,345 -0.01(-0.04%)
Oct 22, 2002 21.08 21.10 20.69 20.85 6,474,331 -0.47(-2.23%)
Oct 21, 2002 20.87 21.35 20.73 21.32 5,391,202 +0.45(+2.17%)
Oct 18, 2002 20.25 21.08 20.25 20.87 6,059,059 +0.36(+1.76%)
Oct 17, 2002 20.73 20.74 20.26 20.51 6,603,883 +0.33(+1.64%)
Oct 16, 2002 20.60 20.69 20.13 20.18 488,874 -0.48(-2.30%)
Oct 15, 2002 21.26 21.26 20.21 20.65 12,799,013 -0.34(-1.60%)
Oct 14, 2002 20.58 20.99 20.58 20.99 6,081,058 +0.22(+1.06%)
Oct 11, 2002 20.45 20.92 20.29 20.77 6,134,020 +0.39(+1.90%)
Oct 10, 2002 20.08 20.46 19.99 20.38 7,692,987 +0.28(+1.41%)
Oct 09, 2002 20.10 20.29 20.00 20.10 6,255,967 -0.27(-1.32%)
Oct 08, 2002 20.25 20.56 20.07 20.36 6,372,482 +0.21(+1.02%)
Oct 07, 2002 19.92 20.49 19.92 20.16 7,147,077 +0.21(+1.07%)
Oct 04, 2002 19.99 20.12 19.68 19.95 4,437,353 -0.00(-0.02%)
Oct 03, 2002 19.88 20.08 19.77 19.95 4,875,711 +0.01(+0.04%)
Oct 02, 2002 19.88 20.28 19.56 19.94 4,660,877 -0.24(-1.17%)
Oct 01, 2002 19.88 20.22 19.88 20.18 5,649,219 +0.31(+1.58%)
Sep 30, 2002 19.96 20.16 19.78 19.86 8,561,012 -0.28(-1.39%)
Sep 27, 2002 20.45 20.49 20.07 20.14 8,161,221 -0.30(-1.46%)
Sep 26, 2002 19.81 20.49 19.76 20.44 5,679,366 +0.68(+3.43%)
Sep 25, 2002 19.43 19.87 19.38 19.76 6,351,026 +0.43(+2.25%)
Sep 24, 2002 19.70 19.74 19.33 19.33 6,445,542 -0.36(-1.85%)
Sep 23, 2002 19.62 19.86 19.40 19.69 3,251,560 +0.07(+0.36%)
Sep 20, 2002 19.63 19.72 19.43 19.62 6,786,668 -0.04(-0.21%)
Sep 19, 2002 19.92 20.01 19.63 19.67 4,309,159 -0.42(-2.09%)
Sep 18, 2002 19.97 20.20 19.85 20.08 3,544,070 -0.09(-0.46%)
Sep 17, 2002 20.71 20.85 20.17 20.18 7,236,432 -0.46(-2.25%)
Sep 16, 2002 20.53 20.69 20.27 20.64 4,244,519 +0.21(+1.01%)
Sep 13, 2002 20.10 20.53 19.92 20.43 3,713,818 +0.22(+1.09%)
Sep 12, 2002 20.40 20.49 20.09 20.21 3,932,182 -0.37(-1.81%)
Sep 11, 2002 20.67 20.76 20.55 20.59 2,922,656 +0.08(+0.38%)
Sep 10, 2002 20.49 20.69 20.40 20.51 5,146,765 -0.06(-0.27%)
Sep 09, 2002 20.07 20.67 20.05 20.56 5,315,698 +0.35(+1.73%)
Sep 06, 2002 20.62 20.69 20.15 20.21 7,502,054 -0.46(-2.21%)
Sep 05, 2002 20.25 21.08 20.07 20.67 15,278,694 +0.60(+2.99%)
Sep 04, 2002 19.49 20.11 19.46 20.07 6,160,908 +0.67(+3.47%)
Sep 03, 2002 19.72 19.92 19.38 19.40 5,484,903 -0.69(-3.43%)
Aug 30, 2002 19.75 20.31 19.74 20.08 3,755,644 +0.33(+1.68%)
Aug 29, 2002 19.59 19.96 19.51 19.75 4,680,704 -0.00(-0.02%)
Aug 28, 2002 19.91 20.01 19.63 19.76 3,897,689 -0.15(-0.76%)
Aug 27, 2002 19.70 19.97 19.52 19.91 5,106,568 +0.30(+1.52%)
Aug 26, 2002 19.74 19.77 19.43 19.61 4,251,581 -0.19(-0.95%)
Aug 23, 2002 20.12 20.16 19.74 19.80 4,042,179 -0.32(-1.57%)
Aug 22, 2002 20.18 20.25 19.99 20.11 3,469,109 -0.03(-0.15%)
Aug 21, 2002 20.03 20.21 19.99 20.14 2,951,174 +0.15(+0.75%)
Aug 20, 2002 20.12 20.16 19.83 19.99 4,002,526 +0.13(+0.65%)
Aug 16, 2002 19.85 20.07 19.70 19.86 4,972,942 -0.31(-1.55%)
Aug 15, 2002 20.04 20.18 19.89 20.18 3,736,089 +0.14(+0.70%)
Aug 14, 2002 19.69 20.04 19.37 20.04 3,841,469 +0.44(+2.24%)
Aug 13, 2002 19.51 19.96 19.44 19.60 5,485,989 -0.18(-0.89%)
Aug 12, 2002 19.70 19.86 19.59 19.78 2,962,037 +0.45(+2.30%)
Aug 07, 2002 19.02 19.33 18.97 19.33 6,471,615 +0.31(+1.65%)
Aug 06, 2002 18.84 19.34 18.84 19.02 8,441,509 +0.27(+1.43%)
Aug 05, 2002 19.22 19.25 18.69 18.75 5,846,670 -0.53(-2.73%)
Aug 02, 2002 19.30 19.50 18.93 19.27 7,525,683 -0.03(-0.13%)
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.