Colgate-Palmolive (NY: CL )

77.93 -0.21 (-0.27%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.18 19.36 19.00 19.30 2,710,810 +0.09(+0.48%)
Dec 30, 2002 19.18 19.33 19.11 19.21 2,447,904 +0.01(+0.06%)
Dec 27, 2002 19.30 19.34 19.15 19.20 1,945,449 -0.17(-0.89%)
Dec 26, 2002 19.37 19.53 19.34 19.37 1,977,770 +0.07(+0.34%)
Dec 24, 2002 19.34 19.39 19.24 19.31 1,116,807 -0.08(-0.40%)
Dec 23, 2002 19.29 19.55 19.22 19.39 2,691,798 +0.09(+0.48%)
Dec 20, 2002 19.15 19.39 19.15 19.29 5,968,889 +0.18(+0.96%)
Dec 19, 2002 19.29 19.36 19.08 19.11 5,427,324 -0.28(-1.46%)
Dec 18, 2002 19.26 19.46 19.24 19.39 4,015,019 +0.09(+0.48%)
Dec 17, 2002 19.29 19.43 19.17 19.30 6,032,171 -0.12(-0.63%)
Dec 16, 2002 19.44 19.51 19.20 19.42 5,559,864 -0.06(-0.28%)
Dec 13, 2002 19.55 19.55 19.22 19.48 6,095,453 -0.07(-0.34%)
Dec 12, 2002 19.68 19.75 19.32 19.54 3,500,343 -0.17(-0.84%)
Dec 11, 2002 19.92 19.92 19.55 19.71 5,034,052 -0.21(-1.05%)
Dec 10, 2002 19.76 19.93 19.60 19.92 3,385,729 +0.17(+0.84%)
Dec 09, 2002 19.72 19.81 19.53 19.75 4,722,530 +0.06(+0.32%)
Dec 06, 2002 19.35 19.69 19.30 19.69 4,472,117 +0.34(+1.75%)
Dec 05, 2002 19.56 19.75 19.35 19.35 4,664,136 -0.20(-1.04%)
Dec 04, 2002 19.09 19.66 19.09 19.55 5,896,644 +0.52(+2.73%)
Dec 03, 2002 19.02 19.22 19.00 19.04 4,502,808 +0.11(+0.58%)
Dec 02, 2002 18.93 18.96 18.78 18.93 4,116,868 +0.00(+0.02%)
Nov 29, 2002 19.09 19.09 18.90 18.92 1,835,453 -0.19(-0.98%)
Nov 27, 2002 18.83 19.33 18.76 19.11 4,157,879 +0.28(+1.47%)
Nov 26, 2002 18.78 18.98 18.59 18.83 6,632,944 +0.04(+0.22%)
Nov 25, 2002 19.08 19.09 18.74 18.79 6,771,730 -0.20(-1.03%)
Nov 22, 2002 19.07 19.39 18.96 18.99 8,927,668 +0.06(+0.33%)
Nov 21, 2002 19.57 19.57 18.77 18.93 10,551,818 -0.64(-3.26%)
Nov 20, 2002 19.57 19.66 19.13 19.56 4,482,981 +0.13(+0.64%)
Nov 19, 2002 19.29 19.68 19.29 19.44 4,575,867 +0.05(+0.27%)
Nov 18, 2002 19.57 19.64 19.35 19.39 3,233,635 -0.16(-0.83%)
Nov 15, 2002 19.49 19.55 19.20 19.55 7,326,603 +0.06(+0.30%)
Nov 14, 2002 19.42 19.49 19.17 19.49 6,162,266 +0.12(+0.63%)
Nov 13, 2002 19.42 19.57 19.22 19.37 8,539,012 -0.10(-0.53%)
Nov 12, 2002 19.99 20.05 19.38 19.47 6,120,983 -0.39(-1.98%)
Nov 11, 2002 20.07 20.18 19.66 19.86 4,764,084 -0.03(-0.15%)
Nov 08, 2002 19.88 20.23 19.74 19.89 3,785,248 +0.07(+0.35%)
Nov 07, 2002 19.66 19.90 19.59 19.82 6,361,618 +0.16(+0.82%)
Nov 06, 2002 20.01 20.03 19.50 19.66 6,615,562 -0.41(-2.02%)
Nov 05, 2002 19.71 20.07 19.71 20.07 4,966,152 +0.45(+2.27%)
Nov 04, 2002 20.21 20.25 19.55 19.62 7,036,809 -0.63(-3.11%)
Nov 01, 2002 20.34 20.34 19.92 20.25 5,673,391 +0.01(+0.04%)
Oct 31, 2002 20.60 20.62 20.14 20.24 4,383,848 -0.36(-1.73%)
Oct 30, 2002 20.64 20.72 20.47 20.60 3,745,595 +0.10(+0.47%)
Oct 29, 2002 20.33 20.55 20.00 20.50 4,981,362 +0.34(+1.68%)
Oct 28, 2002 20.51 20.51 20.00 20.17 5,691,588 -0.37(-1.79%)
Oct 25, 2002 20.29 20.56 20.16 20.53 3,296,373 +0.14(+0.67%)
Oct 24, 2002 21.08 21.08 20.34 20.40 3,796,927 -0.44(-2.12%)
Oct 23, 2002 20.78 20.98 20.52 20.84 4,701,345 -0.01(-0.04%)
Oct 22, 2002 21.08 21.10 20.69 20.85 6,474,331 -0.47(-2.23%)
Oct 21, 2002 20.87 21.35 20.73 21.32 5,391,202 +0.45(+2.17%)
Oct 18, 2002 20.25 21.08 20.25 20.87 6,059,059 +0.36(+1.76%)
Oct 17, 2002 20.73 20.74 20.26 20.51 6,603,883 +0.33(+1.64%)
Oct 16, 2002 20.60 20.69 20.13 20.18 488,874 -0.48(-2.30%)
Oct 15, 2002 21.26 21.26 20.21 20.65 12,799,013 -0.34(-1.60%)
Oct 14, 2002 20.58 20.99 20.58 20.99 6,081,058 +0.22(+1.06%)
Oct 11, 2002 20.45 20.92 20.29 20.77 6,134,020 +0.39(+1.90%)
Oct 10, 2002 20.08 20.46 19.99 20.38 7,692,987 +0.28(+1.41%)
Oct 09, 2002 20.10 20.29 20.00 20.10 6,255,967 -0.27(-1.32%)
Oct 08, 2002 20.25 20.56 20.07 20.36 6,372,482 +0.21(+1.02%)
Oct 07, 2002 19.92 20.49 19.92 20.16 7,147,077 +0.21(+1.07%)
Oct 04, 2002 19.99 20.12 19.68 19.95 4,437,353 -0.00(-0.02%)
Oct 03, 2002 19.88 20.08 19.77 19.95 4,875,711 +0.01(+0.04%)
Oct 02, 2002 19.88 20.28 19.56 19.94 4,660,877 -0.24(-1.17%)
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.