Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.83 20.03 19.66 19.74 8,614,855 -0.28(-1.39%)
Sep 27, 2002 20.33 20.36 19.94 20.02 8,212,549 -0.30(-1.46%)
Sep 26, 2002 19.68 20.36 19.63 20.31 5,715,086 +0.67(+3.43%)
Sep 25, 2002 19.31 19.74 19.26 19.64 6,390,970 +0.43(+2.25%)
Sep 24, 2002 19.58 19.62 19.21 19.21 6,486,080 -0.36(-1.85%)
Sep 23, 2002 19.50 19.74 19.28 19.57 3,272,010 +0.07(+0.36%)
Sep 20, 2002 19.51 19.59 19.31 19.50 6,829,351 -0.04(-0.21%)
Sep 19, 2002 19.79 19.89 19.51 19.54 4,336,261 -0.42(-2.09%)
Sep 18, 2002 19.85 20.08 19.73 19.96 3,566,360 -0.09(-0.46%)
Sep 17, 2002 20.58 20.72 20.05 20.05 7,281,945 -0.46(-2.25%)
Sep 16, 2002 20.40 20.56 20.14 20.51 4,271,214 +0.20(+1.01%)
Sep 13, 2002 19.98 20.40 19.79 20.31 3,737,176 +0.22(+1.09%)
Sep 12, 2002 20.27 20.36 19.97 20.09 3,956,913 -0.37(-1.81%)
Sep 11, 2002 20.54 20.63 20.42 20.46 2,941,037 +0.08(+0.38%)
Sep 10, 2002 20.36 20.56 20.27 20.38 5,179,134 -0.05(-0.27%)
Sep 09, 2002 19.94 20.54 19.93 20.43 5,349,130 +0.35(+1.73%)
Sep 06, 2002 20.49 20.56 20.03 20.09 7,549,237 -0.45(-2.21%)
Sep 05, 2002 20.12 20.95 19.95 20.54 15,374,787 +0.60(+2.99%)
Sep 04, 2002 19.37 19.98 19.34 19.94 6,199,656 +0.67(+3.47%)
Sep 03, 2002 19.59 19.80 19.26 19.28 5,519,399 -0.68(-3.43%)
Aug 30, 2002 19.63 20.18 19.61 19.96 3,779,265 +0.33(+1.68%)
Aug 29, 2002 19.47 19.83 19.39 19.63 4,710,142 -0.00(-0.02%)
Aug 28, 2002 19.79 19.89 19.51 19.63 3,922,203 -0.15(-0.76%)
Aug 27, 2002 19.58 19.85 19.40 19.78 5,138,685 +0.30(+1.52%)
Aug 26, 2002 19.61 19.65 19.30 19.49 4,278,320 -0.19(-0.95%)
Aug 23, 2002 19.99 20.03 19.61 19.67 4,067,602 -0.31(-1.57%)
Aug 22, 2002 20.05 20.12 19.86 19.99 3,490,928 -0.03(-0.15%)
Aug 21, 2002 19.90 20.08 19.86 20.02 2,969,735 +0.15(+0.75%)
Aug 20, 2002 20.00 20.03 19.70 19.87 4,027,699 +0.13(+0.65%)
Aug 16, 2002 19.72 19.94 19.58 19.74 5,004,219 -0.31(-1.55%)
Aug 15, 2002 19.92 20.05 19.77 20.05 3,759,587 +0.14(+0.70%)
Aug 14, 2002 19.57 19.91 19.25 19.91 3,865,629 +0.44(+2.24%)
Aug 13, 2002 19.39 19.84 19.32 19.48 5,520,493 -0.18(-0.89%)
Aug 12, 2002 19.58 19.74 19.47 19.65 2,980,667 +0.44(+2.30%)
Aug 07, 2002 18.90 19.21 18.85 19.21 6,512,317 +0.31(+1.65%)
Aug 06, 2002 18.72 19.22 18.72 18.90 8,494,601 +0.27(+1.43%)
Aug 05, 2002 19.10 19.13 18.58 18.63 5,883,442 -0.52(-2.73%)
Aug 02, 2002 19.18 19.37 18.81 19.15 7,573,015 -0.03(-0.13%)
Aug 01, 2002 18.77 19.39 18.70 19.18 8,312,852 +0.39(+2.08%)
Jul 31, 2002 18.77 18.82 18.25 18.79 8,972,611 +0.02(+0.10%)
Jul 30, 2002 18.99 19.03 18.61 18.77 7,554,157 -0.43(-2.23%)
Jul 29, 2002 18.66 19.21 18.55 19.20 7,191,754 +0.81(+4.42%)
Jul 26, 2002 18.66 18.66 18.22 18.39 9,920,161 -0.12(-0.67%)
Jul 25, 2002 18.38 18.57 17.87 18.51 7,761,596 +0.22(+1.20%)
Jul 24, 2002 17.20 18.48 17.16 18.29 11,313,471 +1.02(+5.91%)
Jul 23, 2002 17.01 17.64 16.61 17.27 10,272,178 +0.69(+4.17%)
Jul 22, 2002 16.39 17.04 16.30 16.58 7,939,791 +0.35(+2.14%)
Jul 19, 2002 16.47 16.70 16.12 16.23 8,843,065 -1.02(-5.92%)
Jul 17, 2002 17.75 17.78 17.15 17.25 7,335,786 -0.85(-4.71%)
Jul 12, 2002 18.51 18.57 17.86 18.10 9,436,410 -0.38(-2.06%)
Jul 11, 2002 18.11 18.49 17.97 18.48 9,295,385 +0.35(+1.96%)
Jul 10, 2002 18.29 18.37 18.12 18.13 1,065,890 -0.18(-0.98%)
Jul 09, 2002 18.62 18.62 18.31 18.31 4,862,100 -0.46(-2.44%)
Jul 08, 2002 18.88 18.88 18.77 18.77 2,792,359 -0.16(-0.87%)
Jul 05, 2002 18.62 18.93 18.44 18.93 3,766,419 +0.58(+3.17%)
Jul 04, 2002 18.48 18.61 18.13 18.35 6,329,476 +0.00(+0.00%)
Jul 03, 2002 18.48 18.61 18.13 18.35 6,329,476 -0.15(-0.79%)
Jul 02, 2002 18.73 18.77 18.44 18.50 7,895,242 -0.41(-2.19%)
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.