Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 19.48 20.02 19.46 19.80 3,809,359 +0.33(+1.68%)
Aug 29, 2002 19.31 19.67 19.24 19.48 4,747,650 -0.00(-0.02%)
Aug 28, 2002 19.63 19.73 19.36 19.48 3,953,436 -0.15(-0.76%)
Aug 27, 2002 19.42 19.69 19.24 19.63 5,179,605 +0.29(+1.52%)
Aug 26, 2002 19.46 19.49 19.15 19.33 4,312,389 -0.19(-0.95%)
Aug 23, 2002 19.83 19.87 19.46 19.52 4,099,992 -0.31(-1.57%)
Aug 22, 2002 19.89 19.96 19.71 19.83 3,518,726 -0.03(-0.15%)
Aug 21, 2002 19.75 19.93 19.70 19.86 2,993,383 +0.15(+0.76%)
Aug 20, 2002 19.84 19.87 19.55 19.71 4,059,772 +0.13(+0.65%)
Aug 16, 2002 19.57 19.78 19.42 19.58 5,044,068 -0.31(-1.55%)
Aug 15, 2002 19.76 19.89 19.61 19.89 3,789,524 +0.14(+0.70%)
Aug 14, 2002 19.41 19.75 19.09 19.75 3,896,411 +0.43(+2.24%)
Aug 13, 2002 19.24 19.68 19.17 19.32 5,564,452 -0.17(-0.89%)
Aug 12, 2002 19.42 19.58 19.32 19.50 3,004,402 +0.44(+2.31%)
Aug 07, 2002 18.75 19.06 18.70 19.06 6,564,175 +0.31(+1.65%)
Aug 06, 2002 18.57 19.06 18.57 18.75 8,562,243 +0.26(+1.43%)
Aug 05, 2002 18.95 18.98 18.43 18.48 5,930,292 -0.52(-2.73%)
Aug 02, 2002 19.03 19.22 18.67 19.00 7,633,319 -0.03(-0.13%)
Aug 01, 2002 18.62 19.24 18.55 19.03 8,379,048 +0.39(+2.08%)
Jul 31, 2002 18.62 18.67 18.11 18.64 9,044,061 +0.02(+0.10%)
Jul 30, 2002 18.84 18.88 18.46 18.62 7,614,311 -0.42(-2.23%)
Jul 29, 2002 18.51 19.06 18.40 19.05 7,249,022 +0.81(+4.42%)
Jul 26, 2002 18.51 18.51 18.08 18.24 9,999,155 -0.12(-0.67%)
Jul 25, 2002 18.24 18.42 17.73 18.36 7,823,401 +0.22(+1.20%)
Jul 24, 2002 17.07 18.33 17.03 18.15 11,403,560 +1.01(+5.91%)
Jul 23, 2002 16.88 17.50 16.48 17.13 10,353,976 +0.69(+4.17%)
Jul 22, 2002 16.26 16.90 16.17 16.45 8,003,015 +0.34(+2.14%)
Jul 19, 2002 16.34 16.57 15.99 16.10 8,913,482 -1.01(-5.92%)
Jul 17, 2002 17.61 17.64 17.01 17.12 7,394,201 -0.85(-4.71%)
Jul 12, 2002 18.37 18.42 17.72 17.96 9,511,553 -0.38(-2.06%)
Jul 11, 2002 17.97 18.35 17.83 18.34 9,369,404 +0.35(+1.96%)
Jul 10, 2002 18.15 18.22 17.98 17.99 1,074,378 -0.18(-0.98%)
Jul 09, 2002 18.48 18.48 18.16 18.16 4,900,817 -0.45(-2.44%)
Jul 08, 2002 18.73 18.73 18.62 18.62 2,814,595 -0.16(-0.87%)
Jul 05, 2002 18.48 18.78 18.30 18.78 3,796,411 +0.58(+3.17%)
Jul 04, 2002 18.33 18.46 17.98 18.20 6,379,878 +0.00(+0.00%)
Jul 03, 2002 18.33 18.46 17.98 18.20 6,379,878 -0.15(-0.79%)
Jul 02, 2002 18.59 18.62 18.30 18.35 7,958,112 -0.41(-2.19%)
Jul 01, 2002 18.24 18.86 18.22 18.76 6,742,963 +0.59(+3.26%)
Jun 28, 2002 18.62 18.79 18.16 18.17 8,888,414 -0.54(-2.91%)
Jun 27, 2002 18.33 18.82 18.20 18.71 13,831,104 +0.69(+3.81%)
Jun 26, 2002 17.21 18.06 16.66 18.03 15,016,226 +0.62(+3.57%)
Jun 25, 2002 17.95 17.97 17.32 17.41 8,913,758 -0.92(-5.01%)
Jun 21, 2002 18.60 18.77 18.11 18.32 8,476,018 -0.41(-2.17%)
Jun 20, 2002 18.93 19.06 18.73 18.73 7,357,562 -0.43(-2.25%)
Jun 19, 2002 19.09 19.29 19.01 19.16 5,336,629 -0.05(-0.28%)
Jun 18, 2002 19.49 19.51 19.14 19.22 5,187,869 -0.29(-1.47%)
Jun 17, 2002 19.24 19.51 19.19 19.50 3,790,075 +0.43(+2.25%)
Jun 14, 2002 18.93 19.11 18.77 19.08 5,767,207 -0.48(-2.43%)
Jun 12, 2002 19.38 19.64 19.30 19.55 6,891,447 +0.28(+1.43%)
Jun 11, 2002 19.75 19.77 19.28 19.28 4,889,247 -0.30(-1.54%)
Jun 10, 2002 19.75 19.85 19.44 19.58 10,678,768 -0.44(-2.21%)
Jun 07, 2002 19.96 20.13 19.73 20.02 5,128,916 +0.00(+0.00%)
Jun 06, 2002 20.18 20.30 19.99 20.02 7,711,556 -0.16(-0.77%)
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.