Colgate-Palmolive (NY: CL )

72.72 -2.28 (-3.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 25.50 25.55 25.02 25.16 2,764,000 -0.24(-0.95%)
Feb 27, 2003 25.48 25.70 25.22 25.39 2,276,200 -0.01(-0.04%)
Feb 26, 2003 25.48 25.55 25.28 25.41 2,390,800 -0.08(-0.31%)
Feb 25, 2003 25.18 25.50 24.95 25.48 2,919,400 +0.30(+1.19%)
Feb 24, 2003 25.50 25.51 25.16 25.18 2,003,400 -0.32(-1.24%)
Feb 21, 2003 25.25 25.68 25.14 25.50 2,648,200 +0.46(+1.86%)
Feb 20, 2003 25.20 25.32 24.96 25.04 2,770,200 -0.21(-0.85%)
Feb 19, 2003 25.38 25.53 25.10 25.25 2,097,400 -0.21(-0.82%)
Feb 18, 2003 25.40 25.57 25.32 25.46 2,584,800 +0.10(+0.37%)
Feb 14, 2003 25.20 25.36 24.82 25.36 2,361,600 +0.17(+0.69%)
Feb 13, 2003 25.09 25.35 24.62 25.19 2,716,400 +0.11(+0.42%)
Feb 12, 2003 25.30 25.35 25.00 25.09 2,794,000 -0.22(-0.87%)
Feb 11, 2003 25.88 25.93 25.20 25.30 2,931,400 -0.45(-1.73%)
Feb 10, 2003 25.80 25.95 25.45 25.75 2,825,600 +0.15(+0.59%)
Feb 07, 2003 25.80 25.90 25.55 25.60 2,781,800 -0.11(-0.43%)
Feb 06, 2003 25.75 25.75 25.50 25.71 2,958,000 -0.04(-0.16%)
Feb 05, 2003 25.98 26.11 25.70 25.75 4,110,600 -0.34(-1.32%)
Feb 04, 2003 25.57 26.13 25.30 26.09 7,404,600 +0.72(+2.84%)
Feb 03, 2003 25.62 25.68 25.23 25.38 3,584,600 -0.08(-0.31%)
Jan 31, 2003 24.77 25.57 24.77 25.45 3,951,400 +0.64(+2.60%)
Jan 30, 2003 25.41 25.41 24.75 24.81 7,305,600 -0.60(-2.36%)
Jan 29, 2003 25.60 25.62 25.14 25.41 4,102,800 -0.35(-1.36%)
Jan 28, 2003 25.43 25.95 25.27 25.76 3,323,000 +0.34(+1.32%)
Jan 27, 2003 25.77 25.78 25.20 25.43 4,140,200 -0.38(-1.47%)
Jan 24, 2003 26.19 26.20 25.62 25.80 3,267,600 -0.38(-1.45%)
Jan 23, 2003 25.75 26.20 25.75 26.18 2,562,400 +0.20(+0.75%)
Jan 22, 2003 26.48 26.55 25.94 25.99 3,720,000 -0.55(-2.05%)
Jan 21, 2003 27.00 27.23 26.54 26.54 3,211,400 -0.34(-1.28%)
Jan 17, 2003 27.00 27.31 26.77 26.88 3,719,000 -0.12(-0.44%)
Jan 16, 2003 26.23 27.12 26.20 27.00 3,428,800 +0.85(+3.25%)
Jan 15, 2003 26.30 26.35 26.00 26.15 1,827,600 -0.14(-0.53%)
Jan 14, 2003 26.30 26.34 26.19 26.29 2,297,200 -0.14(-0.51%)
Jan 13, 2003 26.48 26.55 26.23 26.43 2,739,200 -0.04(-0.15%)
Jan 10, 2003 26.50 26.55 26.33 26.46 2,800,600 -0.09(-0.32%)
Jan 09, 2003 26.50 26.75 26.45 26.55 3,377,600 -0.05(-0.19%)
Jan 08, 2003 26.82 27.07 26.60 26.60 3,868,000 -0.19(-0.71%)
Jan 07, 2003 27.12 27.16 26.79 26.79 3,488,200 -0.37(-1.36%)
Jan 06, 2003 26.58 27.23 26.55 27.16 2,743,800 +0.58(+2.18%)
Jan 03, 2003 26.62 26.82 26.51 26.58 2,150,000 -0.32(-1.19%)
Jan 02, 2003 26.26 26.91 26.26 26.90 2,932,600 +0.68(+2.61%)
Dec 31, 2002 26.04 26.29 25.80 26.21 1,996,200 +0.12(+0.48%)
Dec 30, 2002 26.05 26.25 25.95 26.09 1,802,600 +0.02(+0.06%)
Dec 27, 2002 26.21 26.27 26.00 26.07 1,432,600 -0.23(-0.89%)
Dec 26, 2002 26.30 26.52 26.27 26.31 1,456,400 +0.09(+0.34%)
Dec 24, 2002 26.27 26.33 26.12 26.22 822,400 -0.11(-0.40%)
Dec 23, 2002 26.20 26.55 26.09 26.32 1,982,200 +0.12(+0.48%)
Dec 20, 2002 26.00 26.32 26.00 26.20 4,395,400 +0.25(+0.96%)
Dec 19, 2002 26.20 26.30 25.91 25.95 3,996,600 -0.39(-1.46%)
Dec 18, 2002 26.15 26.43 26.13 26.34 2,956,600 +0.12(+0.48%)
Dec 17, 2002 26.20 26.39 26.03 26.21 4,442,000 -0.16(-0.63%)
Dec 16, 2002 26.40 26.49 26.07 26.38 4,094,200 -0.07(-0.28%)
Dec 13, 2002 26.55 26.55 26.09 26.45 4,488,600 -0.09(-0.34%)
Dec 12, 2002 26.73 26.82 26.24 26.54 2,577,600 -0.23(-0.84%)
Dec 11, 2002 27.05 27.05 26.55 26.77 3,707,000 -0.29(-1.05%)
Dec 10, 2002 26.83 27.07 26.62 27.05 2,493,200 +0.23(+0.84%)
Dec 09, 2002 26.78 26.90 26.52 26.82 3,477,600 +0.09(+0.32%)
Dec 06, 2002 26.28 26.74 26.21 26.74 3,293,200 +0.46(+1.75%)
Dec 05, 2002 26.56 26.82 26.27 26.28 3,434,600 -0.27(-1.04%)
Dec 04, 2002 25.93 26.70 25.93 26.55 4,342,200 +0.70(+2.73%)
Dec 03, 2002 25.82 26.11 25.80 25.85 3,315,800 +0.15(+0.58%)
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.