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 (%)
Apr 30, 2002 19.70 19.94 19.52 19.52 7,690,814 -0.36(-1.80%)
Apr 29, 2002 20.20 20.34 19.87 19.88 5,402,881 -0.41(-2.01%)
Apr 26, 2002 20.45 20.48 20.28 20.28 5,614,998 -0.20(-0.99%)
Apr 25, 2002 20.36 20.52 20.16 20.49 6,355,915 +0.12(+0.58%)
Apr 24, 2002 20.22 20.45 20.22 20.37 11,343,795 +0.08(+0.40%)
Apr 23, 2002 20.15 20.45 20.05 20.29 5,861,880 +0.17(+0.82%)
Apr 22, 2002 20.12 20.28 19.88 20.12 7,522,424 +0.09(+0.46%)
Apr 19, 2002 20.18 20.18 19.88 20.03 14,603,775 +0.17(+0.83%)
Apr 18, 2002 20.07 20.55 19.55 19.86 32,411,038 -1.40(-6.58%)
Apr 17, 2002 21.48 21.65 21.21 21.26 6,923,553 -0.22(-1.03%)
Apr 16, 2002 21.24 21.52 21.15 21.48 6,232,338 +0.18(+0.83%)
Apr 15, 2002 21.67 21.67 21.23 21.31 3,754,286 -0.32(-1.46%)
Apr 12, 2002 21.14 21.67 21.14 21.62 3,860,209 +0.49(+2.30%)
Apr 11, 2002 21.41 21.50 21.11 21.14 5,033,780 -0.37(-1.71%)
Apr 10, 2002 21.08 21.55 20.99 21.51 6,667,708 +0.39(+1.85%)
Apr 09, 2002 21.17 21.22 20.95 21.12 3,155,686 -0.07(-0.33%)
Apr 08, 2002 21.04 21.21 21.01 21.19 2,758,068 +0.07(+0.31%)
Apr 05, 2002 21.16 21.18 21.01 21.12 2,803,968 -0.01(-0.04%)
Apr 04, 2002 20.77 21.15 20.77 21.13 4,474,562 +0.33(+1.59%)
Apr 03, 2002 20.88 20.91 20.63 20.80 3,458,245 -0.13(-0.62%)
Apr 02, 2002 20.88 21.02 20.75 20.92 2,839,547 +0.08(+0.41%)
Apr 01, 2002 20.95 20.98 20.71 20.84 10,997,781 -0.20(-0.96%)
Mar 29, 2002 20.99 21.18 20.97 21.04 3,054,652 +0.00(+0.00%)
Mar 28, 2002 20.99 21.18 20.97 21.04 3,054,380 -0.06(-0.28%)
Mar 27, 2002 20.93 21.17 20.84 21.10 4,051,685 +0.24(+1.13%)
Mar 26, 2002 20.73 21.01 20.64 20.87 4,881,686 +0.22(+1.05%)
Mar 25, 2002 20.88 20.88 20.64 20.65 3,315,657 -0.30(-1.44%)
Mar 22, 2002 20.77 21.03 20.73 20.95 3,265,411 +0.10(+0.49%)
Mar 21, 2002 20.92 21.01 20.69 20.85 4,128,547 -0.07(-0.33%)
Mar 20, 2002 20.99 21.09 20.91 20.92 3,271,658 -0.03(-0.12%)
Mar 19, 2002 20.80 21.23 20.80 20.94 7,983,324 +0.17(+0.80%)
Mar 18, 2002 20.62 20.86 20.49 20.78 4,828,996 +0.17(+0.80%)
Mar 15, 2002 20.18 20.62 20.15 20.61 7,209,816 +0.53(+2.62%)
Mar 14, 2002 20.18 20.22 20.07 20.08 3,449,283 -0.06(-0.27%)
Mar 13, 2002 20.35 20.38 20.02 20.14 4,253,753 -0.21(-1.03%)
Mar 12, 2002 19.83 20.35 19.79 20.35 5,591,912 +0.43(+2.16%)
Mar 11, 2002 19.96 19.97 19.64 19.92 4,913,734 -0.08(-0.42%)
Mar 08, 2002 20.07 20.18 19.83 20.00 6,386,062 -0.08(-0.38%)
Mar 07, 2002 20.53 20.53 19.97 20.08 5,741,019 -0.50(-2.43%)
Mar 06, 2002 20.45 20.69 20.31 20.58 4,177,706 +0.20(+0.99%)
Mar 05, 2002 20.53 20.54 20.06 20.38 6,024,566 -0.38(-1.83%)
Mar 04, 2002 20.97 20.97 20.56 20.76 3,927,565 -0.17(-0.83%)
Mar 01, 2002 20.69 20.95 20.64 20.93 3,280,892 +0.32(+1.55%)
Feb 28, 2002 20.66 20.89 20.49 20.61 6,008,270 -0.15(-0.74%)
Feb 27, 2002 20.91 20.93 20.64 20.77 4,264,346 -0.08(-0.39%)
Feb 26, 2002 20.97 20.97 20.63 20.85 4,040,821 -0.12(-0.58%)
Feb 25, 2002 21.06 21.13 20.67 20.97 3,196,426 +0.09(+0.44%)
Feb 22, 2002 20.56 21.10 20.46 20.88 4,399,873 +0.26(+1.25%)
Feb 21, 2002 20.75 20.93 20.61 20.62 4,141,855 -0.07(-0.34%)
Feb 20, 2002 20.47 20.76 20.27 20.69 3,436,789 +0.22(+1.06%)
Feb 19, 2002 20.69 20.69 20.34 20.47 3,688,831 -0.15(-0.71%)
Feb 18, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.00(+0.00%)
Feb 15, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.35(+1.74%)
Feb 14, 2002 20.16 20.33 20.10 20.27 3,206,203 -0.02(-0.09%)
Feb 13, 2002 20.20 20.28 19.95 20.28 3,975,638 +0.18(+0.90%)
Feb 12, 2002 19.97 20.15 19.92 20.10 6,256,782 +0.17(+0.83%)
Feb 11, 2002 19.99 20.07 19.88 19.94 4,521,276 -0.09(-0.46%)
Feb 08, 2002 19.96 20.04 19.77 20.03 6,524,305 -0.01(-0.05%)
Feb 07, 2002 20.34 20.34 19.95 20.04 8,786,437 -0.35(-1.70%)
Feb 06, 2002 20.53 20.53 20.21 20.39 7,947,745 -0.22(-1.05%)
Feb 05, 2002 19.79 20.75 19.69 20.60 14,542,666 -0.14(-0.66%)
Feb 04, 2002 21.04 21.17 20.65 20.74 4,001,711 -0.30(-1.43%)
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.