Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.10 27.25 26.08 27.10 7,206,600 +0.99(+3.79%)
May 28, 2002 26.61 26.73 26.00 26.11 4,727,000 -0.62(-2.32%)
May 27, 2002 26.98 27.02 26.65 26.73 3,172,000 +0.00(+0.00%)
May 24, 2002 26.98 27.02 26.65 26.73 3,172,000 -0.24(-0.89%)
May 23, 2002 27.07 27.10 26.56 26.97 3,980,200 -0.07(-0.26%)
May 22, 2002 26.82 27.09 26.77 27.04 4,404,200 +0.01(+0.04%)
May 21, 2002 27.52 27.57 27.00 27.03 2,651,600 -0.39(-1.44%)
May 20, 2002 27.40 27.65 27.33 27.43 2,000,600 -0.09(-0.35%)
May 17, 2002 27.75 27.85 27.29 27.52 3,671,400 -0.32(-1.13%)
May 16, 2002 27.75 27.91 27.60 27.84 3,230,800 +0.08(+0.29%)
May 15, 2002 27.75 27.85 27.53 27.75 80,000 -0.07(-0.25%)
May 14, 2002 27.80 27.90 27.63 27.82 3,293,600 +0.02(+0.09%)
May 13, 2002 27.66 27.93 27.63 27.80 2,392,400 +0.04(+0.14%)
May 10, 2002 27.45 27.80 27.39 27.76 2,877,000 +0.31(+1.13%)
May 09, 2002 27.62 27.93 27.41 27.45 2,540,800 -0.25(-0.88%)
May 08, 2002 27.68 27.70 27.34 27.70 4,575,400 +0.22(+0.80%)
May 07, 2002 27.70 27.88 27.45 27.48 3,585,000 -0.11(-0.42%)
May 06, 2002 27.38 27.84 27.32 27.59 4,033,200 +0.32(+1.15%)
May 03, 2002 27.39 27.58 27.21 27.27 4,608,800 -0.12(-0.44%)
May 02, 2002 26.80 27.45 26.70 27.39 5,300,600 +0.62(+2.32%)
May 01, 2002 26.63 26.95 26.63 26.77 4,238,000 +0.27(+1.02%)
Apr 30, 2002 26.75 27.07 26.50 26.50 5,663,400 -0.48(-1.80%)
Apr 29, 2002 27.43 27.61 26.98 26.99 3,978,600 -0.56(-2.01%)
Apr 26, 2002 27.77 27.81 27.55 27.55 4,134,800 -0.27(-0.99%)
Apr 25, 2002 27.65 27.87 27.38 27.82 4,680,400 +0.16(+0.58%)
Apr 24, 2002 27.46 27.77 27.46 27.66 8,353,400 +0.11(+0.40%)
Apr 23, 2002 27.36 27.77 27.23 27.55 4,316,600 +0.23(+0.82%)
Apr 22, 2002 27.32 27.54 27.00 27.32 5,539,400 +0.12(+0.46%)
Apr 19, 2002 27.40 27.40 27.00 27.20 10,754,000 +0.22(+0.83%)
Apr 18, 2002 27.25 27.90 26.55 26.98 23,867,000 -1.90(-6.58%)
Apr 17, 2002 29.18 29.40 28.80 28.88 5,098,400 -0.30(-1.03%)
Apr 16, 2002 28.85 29.22 28.73 29.18 4,589,400 +0.24(+0.83%)
Apr 15, 2002 29.43 29.43 28.82 28.93 2,764,600 -0.43(-1.46%)
Apr 12, 2002 28.71 29.43 28.71 29.36 2,842,600 +0.66(+2.30%)
Apr 11, 2002 29.08 29.19 28.67 28.70 3,706,800 -0.50(-1.71%)
Apr 10, 2002 28.62 29.27 28.50 29.20 4,910,000 +0.53(+1.85%)
Apr 09, 2002 28.75 28.82 28.45 28.68 2,323,800 -0.09(-0.33%)
Apr 08, 2002 28.57 28.80 28.53 28.77 2,031,000 +0.09(+0.31%)
Apr 05, 2002 28.74 28.77 28.52 28.68 2,064,800 -0.01(-0.03%)
Apr 04, 2002 28.20 28.73 28.20 28.69 3,295,000 +0.45(+1.59%)
Apr 03, 2002 28.35 28.40 28.01 28.24 2,546,600 -0.18(-0.62%)
Apr 02, 2002 28.35 28.55 28.18 28.41 2,091,000 +0.11(+0.41%)
Apr 01, 2002 28.45 28.50 28.12 28.30 8,098,600 -0.27(-0.96%)
Mar 29, 2002 28.50 28.77 28.48 28.57 2,249,400 +0.00(+0.00%)
Mar 28, 2002 28.50 28.77 28.48 28.57 2,249,200 -0.08(-0.28%)
Mar 27, 2002 28.43 28.75 28.30 28.66 2,983,600 +0.32(+1.13%)
Mar 26, 2002 28.15 28.52 28.04 28.34 3,594,800 +0.30(+1.05%)
Mar 25, 2002 28.35 28.36 28.03 28.04 2,441,600 -0.41(-1.44%)
Mar 22, 2002 28.20 28.56 28.16 28.45 2,404,600 +0.14(+0.49%)
Mar 21, 2002 28.41 28.54 28.10 28.31 3,040,200 -0.10(-0.33%)
Mar 20, 2002 28.50 28.64 28.40 28.41 2,409,200 -0.04(-0.12%)
Mar 19, 2002 28.25 28.82 28.25 28.44 5,878,800 +0.23(+0.80%)
Mar 18, 2002 28.00 28.32 27.83 28.21 3,556,000 +0.23(+0.80%)
Mar 15, 2002 27.40 28.00 27.37 27.99 5,309,200 +0.71(+2.62%)
Mar 14, 2002 27.40 27.45 27.25 27.27 2,540,000 -0.08(-0.27%)
Mar 13, 2002 27.64 27.67 27.18 27.35 3,132,400 -0.29(-1.03%)
Mar 12, 2002 26.93 27.64 26.87 27.64 4,117,800 +0.59(+2.16%)
Mar 11, 2002 27.10 27.12 26.66 27.05 3,618,400 -0.11(-0.42%)
Mar 08, 2002 27.25 27.40 26.93 27.16 4,702,600 -0.11(-0.39%)
Mar 07, 2002 27.88 27.88 27.12 27.27 4,227,600 -0.68(-2.43%)
Mar 06, 2002 27.77 28.10 27.57 27.95 3,076,400 +0.27(+0.99%)
Mar 05, 2002 27.88 27.89 27.24 27.68 4,436,400 -0.52(-1.83%)
Mar 04, 2002 28.48 28.48 27.93 28.19 2,892,200 -0.23(-0.83%)
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.