Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.34 19.53 19.17 19.25 8,834,770 -0.27(-1.39%)
Sep 27, 2002 19.82 19.86 19.44 19.52 8,422,195 -0.29(-1.46%)
Sep 26, 2002 19.20 19.86 19.14 19.81 5,860,977 +0.66(+3.43%)
Sep 25, 2002 18.83 19.25 18.78 19.15 6,554,115 +0.42(+2.25%)
Sep 24, 2002 19.09 19.13 18.73 18.73 6,651,653 -0.35(-1.85%)
Sep 23, 2002 19.02 19.25 18.80 19.08 3,355,536 +0.07(+0.36%)
Sep 20, 2002 19.02 19.11 18.83 19.02 7,003,687 -0.04(-0.21%)
Sep 19, 2002 19.30 19.39 19.02 19.06 4,446,955 -0.41(-2.09%)
Sep 18, 2002 19.36 19.58 19.23 19.46 3,657,400 -0.09(-0.46%)
Sep 17, 2002 20.07 20.21 19.55 19.55 7,467,834 -0.45(-2.25%)
Sep 16, 2002 19.89 20.05 19.64 20.00 4,380,247 +0.20(+1.01%)
Sep 13, 2002 19.48 19.89 19.30 19.80 3,832,576 +0.21(+1.09%)
Sep 12, 2002 19.77 19.86 19.47 19.59 4,057,923 -0.36(-1.81%)
Sep 11, 2002 20.03 20.12 19.91 19.95 3,016,115 +0.07(+0.38%)
Sep 10, 2002 19.86 20.05 19.77 19.87 5,311,344 -0.05(-0.27%)
Sep 09, 2002 19.44 20.03 19.43 19.93 5,485,680 +0.34(+1.73%)
Sep 06, 2002 19.98 20.05 19.53 19.59 7,741,950 -0.44(-2.21%)
Sep 05, 2002 19.62 20.43 19.45 20.03 15,767,266 +0.58(+2.99%)
Sep 04, 2002 18.88 19.49 18.86 19.45 6,357,917 +0.65(+3.47%)
Sep 03, 2002 19.11 19.31 18.78 18.80 5,660,295 -0.67(-3.43%)
Aug 30, 2002 19.14 19.68 19.12 19.46 3,875,740 +0.32(+1.68%)
Aug 29, 2002 18.98 19.34 18.91 19.14 4,830,380 -0.00(-0.02%)
Aug 28, 2002 19.29 19.39 19.02 19.14 4,022,327 -0.15(-0.76%)
Aug 27, 2002 19.09 19.35 18.91 19.29 5,269,863 +0.29(+1.52%)
Aug 26, 2002 19.12 19.16 18.82 19.00 4,387,535 -0.18(-0.95%)
Aug 23, 2002 19.49 19.53 19.12 19.18 4,171,437 -0.31(-1.57%)
Aug 22, 2002 19.55 19.62 19.37 19.49 3,580,042 -0.03(-0.15%)
Aug 21, 2002 19.41 19.58 19.37 19.52 3,045,544 +0.15(+0.76%)
Aug 20, 2002 19.50 19.53 19.21 19.37 4,130,516 +0.12(+0.65%)
Aug 16, 2002 19.23 19.44 19.09 19.25 5,131,964 -0.30(-1.55%)
Aug 15, 2002 19.42 19.55 19.28 19.55 3,855,559 +0.14(+0.70%)
Aug 14, 2002 19.08 19.42 18.77 19.42 3,964,309 +0.42(+2.24%)
Aug 13, 2002 18.91 19.34 18.84 18.99 5,661,417 -0.17(-0.89%)
Aug 12, 2002 19.09 19.25 18.98 19.16 3,056,756 +0.43(+2.30%)
Aug 07, 2002 18.43 18.73 18.38 18.73 6,678,560 +0.30(+1.65%)
Aug 06, 2002 18.26 18.74 18.26 18.43 8,711,446 +0.26(+1.43%)
Aug 05, 2002 18.62 18.66 18.11 18.17 6,033,631 -0.51(-2.73%)
Aug 02, 2002 18.70 18.89 18.35 18.68 7,766,335 -0.02(-0.13%)
Aug 01, 2002 18.30 18.91 18.23 18.70 8,525,058 +0.38(+2.08%)
Jul 31, 2002 18.30 18.35 17.80 18.32 9,201,659 +0.02(+0.10%)
Jul 30, 2002 18.52 18.55 18.14 18.30 7,746,995 -0.42(-2.23%)
Jul 29, 2002 18.20 18.73 18.09 18.72 7,375,341 +0.79(+4.42%)
Jul 26, 2002 18.20 18.20 17.77 17.93 10,173,397 -0.12(-0.67%)
Jul 25, 2002 17.92 18.11 17.43 18.05 7,959,729 +0.21(+1.20%)
Jul 24, 2002 16.78 18.02 16.74 17.84 11,602,275 +1.00(+5.91%)
Jul 23, 2002 16.59 17.20 16.19 16.84 10,534,400 +0.67(+4.17%)
Jul 22, 2002 15.98 16.61 15.89 16.17 8,142,473 +0.34(+2.14%)
Jul 19, 2002 16.06 16.29 15.72 15.83 9,068,806 -1.00(-5.92%)
Jul 17, 2002 17.30 17.34 16.72 16.82 7,523,050 -0.83(-4.71%)
Jul 12, 2002 18.05 18.11 17.42 17.65 9,677,298 -0.37(-2.06%)
Jul 11, 2002 17.66 18.03 17.52 18.02 9,532,672 +0.35(+1.96%)
Jul 10, 2002 17.84 17.91 17.67 17.68 1,093,100 -0.17(-0.98%)
Jul 09, 2002 18.16 18.16 17.85 17.85 4,986,217 -0.45(-2.44%)
Jul 08, 2002 18.41 18.41 18.30 18.30 2,863,641 -0.16(-0.87%)
Jul 05, 2002 18.16 18.46 17.98 18.46 3,862,566 +0.57(+3.17%)
Jul 04, 2002 18.02 18.15 17.68 17.89 6,491,051 +0.00(+0.00%)
Jul 03, 2002 18.02 18.15 17.68 17.89 6,491,051 -0.14(-0.79%)
Jul 02, 2002 18.27 18.30 17.98 18.04 8,096,787 -0.40(-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.