Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.62 18.67 18.11 18.64 9,044,061 +0.02(+0.10%)
Jul 30, 2002 18.84 18.88 18.46 18.62 7,614,311 -0.42(-2.23%)
Jul 29, 2002 18.51 19.06 18.40 19.05 7,249,022 +0.81(+4.42%)
Jul 26, 2002 18.51 18.51 18.08 18.24 9,999,155 -0.12(-0.67%)
Jul 25, 2002 18.24 18.42 17.73 18.36 7,823,401 +0.22(+1.20%)
Jul 24, 2002 17.07 18.33 17.03 18.15 11,403,560 +1.01(+5.91%)
Jul 23, 2002 16.88 17.50 16.48 17.13 10,353,976 +0.69(+4.17%)
Jul 22, 2002 16.26 16.90 16.17 16.45 8,003,015 +0.34(+2.14%)
Jul 19, 2002 16.34 16.57 15.99 16.10 8,913,482 -1.01(-5.92%)
Jul 17, 2002 17.61 17.64 17.01 17.12 7,394,201 -0.85(-4.71%)
Jul 12, 2002 18.37 18.42 17.72 17.96 9,511,553 -0.38(-2.06%)
Jul 11, 2002 17.97 18.35 17.83 18.34 9,369,404 +0.35(+1.96%)
Jul 10, 2002 18.15 18.22 17.98 17.99 1,074,378 -0.18(-0.98%)
Jul 09, 2002 18.48 18.48 18.16 18.16 4,900,817 -0.45(-2.44%)
Jul 08, 2002 18.73 18.73 18.62 18.62 2,814,595 -0.16(-0.87%)
Jul 05, 2002 18.48 18.78 18.30 18.78 3,796,411 +0.58(+3.17%)
Jul 04, 2002 18.33 18.46 17.98 18.20 6,379,878 +0.00(+0.00%)
Jul 03, 2002 18.33 18.46 17.98 18.20 6,379,878 -0.15(-0.79%)
Jul 02, 2002 18.59 18.62 18.30 18.35 7,958,112 -0.41(-2.19%)
Jul 01, 2002 18.24 18.86 18.22 18.76 6,742,963 +0.59(+3.26%)
Jun 28, 2002 18.62 18.79 18.16 18.17 8,888,414 -0.54(-2.91%)
Jun 27, 2002 18.33 18.82 18.20 18.71 13,831,104 +0.69(+3.81%)
Jun 26, 2002 17.21 18.06 16.66 18.03 15,016,226 +0.62(+3.57%)
Jun 25, 2002 17.95 17.97 17.32 17.41 8,913,758 -0.92(-5.01%)
Jun 21, 2002 18.60 18.77 18.11 18.32 8,476,018 -0.41(-2.17%)
Jun 20, 2002 18.93 19.06 18.73 18.73 7,357,562 -0.43(-2.25%)
Jun 19, 2002 19.09 19.29 19.01 19.16 5,336,629 -0.05(-0.28%)
Jun 18, 2002 19.49 19.51 19.14 19.22 5,187,869 -0.29(-1.47%)
Jun 17, 2002 19.24 19.51 19.19 19.50 3,790,075 +0.43(+2.25%)
Jun 14, 2002 18.93 19.11 18.77 19.08 5,767,207 -0.48(-2.43%)
Jun 12, 2002 19.38 19.64 19.30 19.55 6,891,447 +0.28(+1.43%)
Jun 11, 2002 19.75 19.77 19.28 19.28 4,889,247 -0.30(-1.54%)
Jun 10, 2002 19.75 19.85 19.44 19.58 10,678,768 -0.44(-2.21%)
Jun 07, 2002 19.96 20.13 19.73 20.02 5,128,916 +0.00(+0.00%)
Jun 06, 2002 20.18 20.30 19.99 20.02 7,711,556 -0.16(-0.77%)
Jun 05, 2002 19.51 20.24 19.42 20.18 8,543,235 +0.50(+2.55%)
May 31, 2002 18.95 19.79 18.93 19.67 9,926,428 +0.72(+3.79%)
May 28, 2002 19.32 19.40 18.88 18.96 6,511,007 -0.45(-2.32%)
May 27, 2002 19.58 19.62 19.35 19.41 4,369,138 +0.00(+0.00%)
May 24, 2002 19.58 19.62 19.35 19.41 4,369,138 -0.17(-0.89%)
May 23, 2002 19.66 19.67 19.28 19.58 5,482,359 -0.05(-0.26%)
May 22, 2002 19.48 19.67 19.44 19.63 6,066,380 +0.01(+0.04%)
May 21, 2002 19.98 20.02 19.60 19.62 3,652,335 -0.29(-1.44%)
May 20, 2002 19.89 20.07 19.84 19.91 2,755,642 -0.07(-0.35%)
May 17, 2002 20.15 20.22 19.81 19.98 5,057,015 -0.23(-1.13%)
May 16, 2002 20.15 20.27 20.04 20.21 4,450,129 +0.06(+0.29%)
May 15, 2002 20.15 20.22 19.99 20.15 110,192 -0.05(-0.25%)
May 14, 2002 20.19 20.26 20.06 20.20 4,536,631 +0.02(+0.09%)
May 13, 2002 20.08 20.27 20.06 20.18 3,295,310 +0.03(+0.14%)
May 10, 2002 19.93 20.18 19.89 20.15 3,962,802 +0.23(+1.13%)
May 09, 2002 20.06 20.27 19.90 19.93 3,499,718 -0.18(-0.88%)
May 08, 2002 20.09 20.11 19.85 20.11 6,302,192 +0.16(+0.80%)
May 07, 2002 20.11 20.24 19.93 19.95 4,938,007 -0.08(-0.42%)
May 06, 2002 19.87 20.21 19.84 20.03 5,555,362 +0.23(+1.15%)
May 03, 2002 19.89 20.02 19.76 19.80 6,348,198 -0.09(-0.44%)
May 02, 2002 19.46 19.93 19.38 19.89 7,301,088 +0.45(+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.