Skip to main content

Colgate-Palmolive (NY: CL )

102.01 -1.17 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.99 18.57 17.99 18.48 5,442,690 +0.47(+2.60%)
Jan 30, 2003 18.45 18.45 17.97 18.01 10,062,792 -0.44(-2.36%)
Jan 29, 2003 18.59 18.60 18.25 18.45 5,651,229 -0.25(-1.36%)
Jan 28, 2003 18.46 18.84 18.35 18.70 4,577,126 +0.24(+1.32%)
Jan 27, 2003 18.71 18.72 18.30 18.46 5,702,744 -0.28(-1.47%)
Jan 24, 2003 19.01 19.02 18.60 18.73 4,500,818 -0.28(-1.45%)
Jan 23, 2003 18.69 19.02 18.69 19.01 3,529,470 +0.14(+0.75%)
Jan 22, 2003 19.22 19.28 18.83 18.87 5,123,957 -0.40(-2.05%)
Jan 21, 2003 19.60 19.77 19.26 19.26 4,423,408 -0.25(-1.28%)
Jan 17, 2003 19.61 19.83 19.44 19.51 5,122,580 -0.09(-0.44%)
Jan 16, 2003 19.04 19.69 19.02 19.60 4,722,856 +0.62(+3.25%)
Jan 15, 2003 19.09 19.13 18.88 18.98 2,517,350 -0.10(-0.53%)
Jan 14, 2003 19.09 19.12 19.01 19.09 3,164,181 -0.10(-0.51%)
Jan 13, 2003 19.22 19.28 19.05 19.18 3,772,996 -0.03(-0.15%)
Jan 10, 2003 19.24 19.28 19.12 19.21 3,857,568 -0.06(-0.32%)
Jan 09, 2003 19.24 19.42 19.20 19.28 4,652,333 -0.04(-0.19%)
Jan 08, 2003 19.48 19.65 19.31 19.31 5,327,814 -0.14(-0.71%)
Jan 07, 2003 19.69 19.72 19.45 19.45 4,804,674 -0.27(-1.36%)
Jan 06, 2003 19.30 19.77 19.28 19.72 3,779,332 +0.42(+2.18%)
Jan 03, 2003 19.33 19.48 19.25 19.30 2,961,427 -0.23(-1.19%)
Jan 02, 2003 19.06 19.54 19.06 19.53 4,039,386 +0.50(+2.61%)
Dec 31, 2002 18.91 19.09 18.73 19.03 2,749,581 +0.09(+0.48%)
Dec 30, 2002 18.91 19.06 18.84 18.94 2,482,915 +0.01(+0.06%)
Dec 27, 2002 19.03 19.07 18.88 18.93 1,973,274 -0.17(-0.89%)
Dec 26, 2002 19.09 19.26 19.07 19.10 2,006,057 +0.07(+0.34%)
Dec 24, 2002 19.07 19.12 18.97 19.04 1,132,780 -0.08(-0.40%)
Dec 23, 2002 19.02 19.27 18.95 19.11 2,730,298 +0.09(+0.48%)
Dec 20, 2002 18.88 19.11 18.88 19.02 6,054,259 +0.18(+0.96%)
Dec 19, 2002 19.02 19.09 18.81 18.84 5,504,948 -0.28(-1.46%)
Dec 18, 2002 18.98 19.18 18.97 19.12 4,072,444 +0.09(+0.48%)
Dec 17, 2002 19.02 19.16 18.90 19.03 6,118,446 -0.12(-0.63%)
Dec 16, 2002 19.17 19.23 18.93 19.15 5,639,383 -0.05(-0.28%)
Dec 13, 2002 19.27 19.27 18.95 19.20 6,182,633 -0.07(-0.34%)
Dec 12, 2002 19.40 19.47 19.05 19.27 3,550,406 -0.16(-0.84%)
Dec 11, 2002 19.64 19.64 19.27 19.43 5,106,051 -0.21(-1.05%)
Dec 10, 2002 19.48 19.65 19.33 19.64 3,434,153 +0.16(+0.84%)
Dec 09, 2002 19.44 19.53 19.26 19.48 4,790,074 +0.06(+0.32%)
Dec 06, 2002 19.08 19.41 19.03 19.41 4,536,080 +0.33(+1.75%)
Dec 05, 2002 19.28 19.48 19.08 19.08 4,730,845 -0.20(-1.04%)
Dec 04, 2002 18.82 19.38 18.82 19.28 5,980,981 +0.51(+2.73%)
Dec 03, 2002 18.75 18.95 18.73 18.77 4,567,209 +0.11(+0.58%)
Dec 02, 2002 18.66 18.69 18.51 18.66 4,175,750 +0.00(+0.02%)
Nov 29, 2002 18.82 18.83 18.63 18.65 1,861,704 -0.19(-0.98%)
Nov 27, 2002 18.57 19.06 18.49 18.84 4,217,347 +0.27(+1.47%)
Nov 26, 2002 18.51 18.72 18.33 18.57 6,727,811 +0.04(+0.22%)
Nov 25, 2002 18.81 18.82 18.48 18.53 6,868,582 -0.19(-1.03%)
Nov 22, 2002 18.80 19.11 18.69 18.72 9,055,355 +0.06(+0.33%)
Nov 21, 2002 19.29 19.29 18.51 18.66 10,702,735 -0.63(-3.26%)
Nov 20, 2002 19.29 19.38 18.86 19.29 4,547,099 +0.12(+0.64%)
Nov 19, 2002 19.02 19.40 19.02 19.16 4,641,314 +0.05(+0.27%)
Nov 18, 2002 19.29 19.36 19.08 19.11 3,279,883 -0.16(-0.83%)
Nov 15, 2002 19.22 19.28 18.93 19.27 7,431,391 +0.06(+0.30%)
Nov 14, 2002 19.15 19.21 18.90 19.21 6,250,402 +0.12(+0.63%)
Nov 13, 2002 19.15 19.29 18.95 19.09 8,661,141 -0.10(-0.53%)
Nov 12, 2002 19.71 19.77 19.11 19.20 6,208,528 -0.39(-1.98%)
Nov 11, 2002 19.78 19.89 19.38 19.58 4,832,222 -0.03(-0.15%)
Nov 08, 2002 19.60 19.95 19.46 19.61 3,839,387 +0.07(+0.35%)
Nov 07, 2002 19.38 19.62 19.31 19.54 6,452,605 +0.16(+0.82%)
Nov 06, 2002 19.73 19.74 19.22 19.38 6,710,180 -0.40(-2.02%)
Nov 05, 2002 19.44 19.78 19.44 19.78 5,037,181 +0.44(+2.27%)
Nov 04, 2002 19.93 19.97 19.28 19.34 7,137,452 -0.62(-3.11%)
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.