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 (%)
Jul 31, 2002 18.30 18.35 17.80 18.32 9,201,659 +0.02(+0.10%)
Jul 30, 2002 18.52 18.55 18.14 18.30 7,746,995 -0.42(-2.23%)
Jul 29, 2002 18.20 18.73 18.09 18.72 7,375,341 +0.79(+4.42%)
Jul 26, 2002 18.20 18.20 17.77 17.93 10,173,397 -0.12(-0.67%)
Jul 25, 2002 17.92 18.11 17.43 18.05 7,959,729 +0.21(+1.20%)
Jul 24, 2002 16.78 18.02 16.74 17.84 11,602,275 +1.00(+5.91%)
Jul 23, 2002 16.59 17.20 16.19 16.84 10,534,400 +0.67(+4.17%)
Jul 22, 2002 15.98 16.61 15.89 16.17 8,142,473 +0.34(+2.14%)
Jul 19, 2002 16.06 16.29 15.72 15.83 9,068,806 -1.00(-5.92%)
Jul 17, 2002 17.30 17.34 16.72 16.82 7,523,050 -0.83(-4.71%)
Jul 12, 2002 18.05 18.11 17.42 17.65 9,677,298 -0.37(-2.06%)
Jul 11, 2002 17.66 18.03 17.52 18.02 9,532,672 +0.35(+1.96%)
Jul 10, 2002 17.84 17.91 17.67 17.68 1,093,100 -0.17(-0.98%)
Jul 09, 2002 18.16 18.16 17.85 17.85 4,986,217 -0.45(-2.44%)
Jul 08, 2002 18.41 18.41 18.30 18.30 2,863,641 -0.16(-0.87%)
Jul 05, 2002 18.16 18.46 17.98 18.46 3,862,566 +0.57(+3.17%)
Jul 04, 2002 18.02 18.15 17.68 17.89 6,491,051 +0.00(+0.00%)
Jul 03, 2002 18.02 18.15 17.68 17.89 6,491,051 -0.14(-0.79%)
Jul 02, 2002 18.27 18.30 17.98 18.04 8,096,787 -0.40(-2.19%)
Jul 01, 2002 17.93 18.53 17.91 18.44 6,860,463 +0.58(+3.26%)
Jun 28, 2002 18.30 18.46 17.85 17.86 9,043,300 -0.54(-2.91%)
Jun 27, 2002 18.02 18.50 17.89 18.39 14,072,120 +0.67(+3.81%)
Jun 26, 2002 16.91 17.75 16.38 17.72 15,277,893 +0.61(+3.57%)
Jun 25, 2002 17.64 17.66 17.02 17.11 9,069,086 -0.90(-5.01%)
Jun 21, 2002 18.29 18.45 17.80 18.01 8,623,718 -0.40(-2.17%)
Jun 20, 2002 18.61 18.73 18.41 18.41 7,485,772 -0.42(-2.25%)
Jun 19, 2002 18.77 18.96 18.69 18.83 5,429,623 -0.05(-0.28%)
Jun 18, 2002 19.16 19.18 18.81 18.89 5,278,271 -0.28(-1.47%)
Jun 17, 2002 18.91 19.18 18.86 19.17 3,856,120 +0.42(+2.25%)
Jun 14, 2002 18.61 18.78 18.45 18.75 5,867,704 -0.47(-2.43%)
Jun 12, 2002 19.05 19.30 18.97 19.22 7,011,535 +0.27(+1.43%)
Jun 11, 2002 19.41 19.43 18.95 18.95 4,974,445 -0.30(-1.54%)
Jun 10, 2002 19.41 19.51 19.11 19.24 10,864,853 -0.44(-2.21%)
Jun 07, 2002 19.62 19.78 19.39 19.68 5,218,291 +0.00(+0.00%)
Jun 06, 2002 19.84 19.95 19.64 19.68 7,845,935 -0.15(-0.77%)
Jun 05, 2002 19.18 19.89 19.09 19.83 8,692,106 +0.49(+2.55%)
May 31, 2002 18.62 19.45 18.61 19.34 10,099,403 +0.71(+3.79%)
May 28, 2002 18.98 19.07 18.55 18.63 6,624,466 -0.44(-2.32%)
May 27, 2002 19.25 19.28 19.02 19.07 4,445,273 +0.00(+0.00%)
May 24, 2002 19.25 19.28 19.02 19.07 4,445,273 -0.17(-0.89%)
May 23, 2002 19.32 19.34 18.95 19.24 5,577,893 -0.05(-0.26%)
May 22, 2002 19.14 19.33 19.11 19.29 6,172,090 +0.01(+0.04%)
May 21, 2002 19.64 19.68 19.27 19.29 3,715,979 -0.28(-1.44%)
May 20, 2002 19.55 19.73 19.50 19.57 2,803,661 -0.07(-0.35%)
May 17, 2002 19.80 19.87 19.47 19.64 5,145,137 -0.22(-1.13%)
May 16, 2002 19.80 19.92 19.69 19.86 4,527,676 +0.06(+0.29%)
May 15, 2002 19.80 19.87 19.64 19.80 112,112 -0.05(-0.25%)
May 14, 2002 19.84 19.91 19.72 19.86 4,615,684 +0.02(+0.09%)
May 13, 2002 19.74 19.93 19.72 19.84 3,352,733 +0.03(+0.14%)
May 10, 2002 19.59 19.84 19.54 19.81 4,031,857 +0.22(+1.13%)
May 09, 2002 19.71 19.93 19.56 19.59 3,560,703 -0.17(-0.88%)
May 08, 2002 19.75 19.76 19.51 19.76 6,412,012 +0.16(+0.80%)
May 07, 2002 19.77 19.89 19.59 19.61 5,024,055 -0.08(-0.42%)
May 06, 2002 19.53 19.87 19.50 19.69 5,652,167 +0.22(+1.16%)
May 03, 2002 19.55 19.68 19.42 19.46 6,458,819 -0.09(-0.44%)
May 02, 2002 19.12 19.59 19.05 19.55 7,428,315 +0.44(+2.32%)
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.