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 (%)
Jul 31, 2002 25.65 25.71 24.94 25.68 6,566,000 +0.03(+0.10%)
Jul 30, 2002 25.95 26.00 25.43 25.65 5,528,000 -0.59(-2.23%)
Jul 29, 2002 25.50 26.25 25.34 26.23 5,262,800 +1.11(+4.42%)
Jul 26, 2002 25.50 25.50 24.90 25.12 7,259,400 -0.17(-0.67%)
Jul 25, 2002 25.12 25.38 24.43 25.30 5,679,800 +0.30(+1.20%)
Jul 24, 2002 23.51 25.25 23.45 25.00 8,279,000 +1.39(+5.91%)
Jul 23, 2002 23.25 24.10 22.70 23.60 7,517,000 +0.95(+4.17%)
Jul 22, 2002 22.40 23.28 22.27 22.66 5,810,200 +0.48(+2.14%)
Jul 19, 2002 22.50 22.82 22.02 22.18 6,471,200 -1.39(-5.92%)
Jul 17, 2002 24.25 24.30 23.43 23.57 5,368,200 -1.16(-4.71%)
Jul 12, 2002 25.30 25.38 24.41 24.74 6,905,400 -0.52(-2.06%)
Jul 11, 2002 24.75 25.27 24.55 25.26 6,802,200 +0.49(+1.96%)
Jul 10, 2002 25.00 25.10 24.77 24.77 780,000 -0.25(-0.98%)
Jul 09, 2002 25.45 25.45 25.02 25.02 3,558,000 -0.62(-2.44%)
Jul 08, 2002 25.80 25.80 25.64 25.64 2,043,400 -0.23(-0.87%)
Jul 05, 2002 25.45 25.87 25.20 25.87 2,756,200 +0.80(+3.17%)
Jul 04, 2002 25.25 25.43 24.77 25.07 4,631,800 +0.00(+0.00%)
Jul 03, 2002 25.25 25.43 24.77 25.07 4,631,800 -0.20(-0.79%)
Jul 02, 2002 25.60 25.65 25.20 25.27 5,777,600 -0.57(-2.19%)
Jul 01, 2002 25.12 25.98 25.10 25.84 4,895,400 +0.82(+3.26%)
Jun 28, 2002 25.65 25.88 25.01 25.02 6,453,000 -0.75(-2.91%)
Jun 27, 2002 25.25 25.93 25.07 25.77 10,041,400 +0.95(+3.81%)
Jun 26, 2002 23.70 24.88 22.95 24.83 10,901,800 +0.85(+3.57%)
Jun 25, 2002 24.73 24.75 23.85 23.98 6,471,400 -1.26(-5.01%)
Jun 21, 2002 25.62 25.85 24.95 25.24 6,153,600 -0.56(-2.17%)
Jun 20, 2002 26.07 26.25 25.80 25.80 5,341,600 -0.59(-2.25%)
Jun 19, 2002 26.30 26.57 26.19 26.39 3,874,400 -0.07(-0.28%)
Jun 18, 2002 26.85 26.88 26.36 26.47 3,766,400 -0.39(-1.47%)
Jun 17, 2002 26.50 26.88 26.43 26.86 2,751,600 +0.59(+2.25%)
Jun 14, 2002 26.07 26.32 25.85 26.27 4,187,000 -0.66(-2.43%)
Jun 12, 2002 26.70 27.05 26.59 26.93 5,003,200 +0.38(+1.43%)
Jun 11, 2002 27.20 27.23 26.55 26.55 3,549,600 -0.41(-1.54%)
Jun 10, 2002 27.20 27.34 26.77 26.96 7,752,800 -0.61(-2.21%)
Jun 07, 2002 27.50 27.73 27.18 27.57 3,723,600 +0.00(+0.00%)
Jun 06, 2002 27.80 27.95 27.53 27.57 5,598,600 -0.21(-0.77%)
Jun 05, 2002 26.88 27.88 26.75 27.79 6,202,400 +0.69(+2.55%)
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%)
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.