Colgate-Palmolive (NY: CL )

77.75 +0.27 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.96 20.16 19.78 19.86 8,561,012 -0.28(-1.39%)
Sep 27, 2002 20.45 20.49 20.07 20.14 8,161,221 -0.30(-1.46%)
Sep 26, 2002 19.81 20.49 19.76 20.44 5,679,366 +0.68(+3.43%)
Sep 25, 2002 19.43 19.87 19.38 19.76 6,351,026 +0.43(+2.25%)
Sep 24, 2002 19.70 19.74 19.33 19.33 6,445,542 -0.36(-1.85%)
Sep 23, 2002 19.62 19.86 19.40 19.69 3,251,560 +0.07(+0.36%)
Sep 20, 2002 19.63 19.72 19.43 19.62 6,786,668 -0.04(-0.21%)
Sep 19, 2002 19.92 20.01 19.63 19.67 4,309,159 -0.42(-2.09%)
Sep 18, 2002 19.97 20.20 19.85 20.08 3,544,070 -0.09(-0.46%)
Sep 17, 2002 20.71 20.85 20.17 20.18 7,236,432 -0.46(-2.25%)
Sep 16, 2002 20.53 20.69 20.27 20.64 4,244,519 +0.21(+1.01%)
Sep 13, 2002 20.10 20.53 19.92 20.43 3,713,818 +0.22(+1.09%)
Sep 12, 2002 20.40 20.49 20.09 20.21 3,932,182 -0.37(-1.81%)
Sep 11, 2002 20.67 20.76 20.55 20.59 2,922,656 +0.08(+0.38%)
Sep 10, 2002 20.49 20.69 20.40 20.51 5,146,765 -0.06(-0.27%)
Sep 09, 2002 20.07 20.67 20.05 20.56 5,315,698 +0.35(+1.73%)
Sep 06, 2002 20.62 20.69 20.15 20.21 7,502,054 -0.46(-2.21%)
Sep 05, 2002 20.25 21.08 20.07 20.67 15,278,694 +0.60(+2.99%)
Sep 04, 2002 19.49 20.11 19.46 20.07 6,160,908 +0.67(+3.47%)
Sep 03, 2002 19.72 19.92 19.38 19.40 5,484,903 -0.69(-3.43%)
Aug 30, 2002 19.75 20.31 19.74 20.08 3,755,644 +0.33(+1.68%)
Aug 29, 2002 19.59 19.96 19.51 19.75 4,680,704 -0.00(-0.02%)
Aug 28, 2002 19.91 20.01 19.63 19.76 3,897,689 -0.15(-0.76%)
Aug 27, 2002 19.70 19.97 19.52 19.91 5,106,568 +0.30(+1.52%)
Aug 26, 2002 19.74 19.77 19.43 19.61 4,251,581 -0.19(-0.95%)
Aug 23, 2002 20.12 20.16 19.74 19.80 4,042,179 -0.32(-1.57%)
Aug 22, 2002 20.18 20.25 19.99 20.11 3,469,109 -0.03(-0.15%)
Aug 21, 2002 20.03 20.21 19.99 20.14 2,951,174 +0.15(+0.75%)
Aug 20, 2002 20.12 20.16 19.83 19.99 4,002,526 +0.13(+0.65%)
Aug 16, 2002 19.85 20.07 19.70 19.86 4,972,942 -0.31(-1.55%)
Aug 15, 2002 20.04 20.18 19.89 20.18 3,736,089 +0.14(+0.70%)
Aug 14, 2002 19.69 20.04 19.37 20.04 3,841,469 +0.44(+2.24%)
Aug 13, 2002 19.51 19.96 19.44 19.60 5,485,989 -0.18(-0.89%)
Aug 12, 2002 19.70 19.86 19.59 19.78 2,962,037 +0.45(+2.30%)
Aug 07, 2002 19.02 19.33 18.97 19.33 6,471,615 +0.31(+1.65%)
Aug 06, 2002 18.84 19.34 18.84 19.02 8,441,509 +0.27(+1.43%)
Aug 05, 2002 19.22 19.25 18.69 18.75 5,846,670 -0.53(-2.73%)
Aug 02, 2002 19.30 19.50 18.93 19.27 7,525,683 -0.03(-0.13%)
Aug 01, 2002 18.89 19.51 18.81 19.30 8,260,897 +0.39(+2.08%)
Jul 31, 2002 18.89 18.94 18.37 18.91 8,916,532 +0.02(+0.10%)
Jul 30, 2002 19.11 19.15 18.72 18.89 7,506,943 -0.43(-2.23%)
Jul 29, 2002 18.78 19.33 18.66 19.32 7,146,805 +0.82(+4.42%)
Jul 26, 2002 18.78 18.78 18.34 18.50 9,858,159 -0.13(-0.67%)
Jul 25, 2002 18.50 18.69 17.99 18.63 7,713,085 +0.22(+1.20%)
Jul 24, 2002 17.31 18.59 17.27 18.41 11,242,761 +1.03(+5.91%)
Jul 23, 2002 17.12 17.75 16.71 17.38 10,207,976 +0.70(+4.17%)
Jul 22, 2002 16.50 17.14 16.40 16.68 7,890,167 +0.35(+2.14%)
Jul 19, 2002 16.57 16.81 16.22 16.33 8,787,795 -1.03(-5.92%)
Jul 17, 2002 17.86 17.89 17.25 17.36 7,289,937 -0.86(-4.71%)
Jul 12, 2002 18.63 18.69 17.98 18.22 9,377,433 -0.38(-2.06%)
Jul 11, 2002 18.23 18.61 18.08 18.60 9,237,288 +0.36(+1.96%)
Jul 10, 2002 18.41 18.48 18.24 18.24 1,059,228 -0.18(-0.98%)
Jul 09, 2002 18.74 18.74 18.42 18.42 4,831,712 -0.46(-2.44%)
Jul 08, 2002 19.00 19.00 18.88 18.88 2,774,907 -0.17(-0.87%)
Jul 05, 2002 18.74 19.05 18.56 19.05 3,742,879 +0.59(+3.17%)
Jul 04, 2002 18.59 18.73 18.24 18.46 6,289,917 +0.00(+0.00%)
Jul 03, 2002 18.59 18.73 18.24 18.46 6,289,917 -0.15(-0.79%)
Jul 02, 2002 18.85 18.89 18.56 18.61 7,845,896 -0.42(-2.19%)
Jul 01, 2002 18.50 19.13 18.48 19.03 6,647,882 +0.60(+3.26%)
Jun 28, 2002 18.89 19.05 18.42 18.43 8,763,080 -0.55(-2.91%)
Jun 27, 2002 18.59 19.09 18.46 18.98 13,636,075 +0.70(+3.81%)
Jun 26, 2002 17.45 18.32 16.90 18.28 14,804,486 +0.63(+3.57%)
Jun 25, 2002 18.21 18.23 17.56 17.65 8,788,067 -0.93(-5.01%)
Jun 21, 2002 18.87 19.04 18.37 18.59 8,356,499 -0.41(-2.17%)
Jun 20, 2002 19.20 19.33 19.00 19.00 7,253,815 -0.44(-2.25%)
Jun 19, 2002 19.37 19.57 19.29 19.44 5,261,378 -0.06(-0.28%)
Jun 18, 2002 19.77 19.79 19.41 19.49 5,114,716 -0.29(-1.47%)
Jun 17, 2002 19.51 19.79 19.46 19.78 3,736,632 +0.43(+2.25%)
Jun 14, 2002 19.20 19.39 19.04 19.35 5,685,885 -0.48(-2.43%)
Jun 12, 2002 19.66 19.92 19.58 19.83 6,794,272 +0.28(+1.43%)
Jun 11, 2002 20.03 20.05 19.55 19.55 4,820,305 -0.31(-1.54%)
Jun 10, 2002 20.03 20.13 19.72 19.86 10,528,189 -0.45(-2.21%)
Jun 07, 2002 20.25 20.42 20.01 20.31 5,056,594 +0.00(+0.00%)
Jun 06, 2002 20.47 20.59 20.27 20.31 7,602,817 -0.16(-0.77%)
Jun 05, 2002 19.79 20.53 19.70 20.46 8,422,769 +0.51(+2.55%)
May 31, 2002 19.22 20.07 19.20 19.96 9,786,458 +0.73(+3.79%)
May 28, 2002 19.59 19.68 19.15 19.23 6,419,197 -0.46(-2.32%)
May 27, 2002 19.86 19.90 19.62 19.68 4,307,530 +0.00(+0.00%)
May 24, 2002 19.86 19.90 19.62 19.68 4,307,530 -0.18(-0.89%)
May 23, 2002 19.94 19.96 19.56 19.86 5,405,053 -0.05(-0.26%)
May 22, 2002 19.75 19.95 19.72 19.91 5,980,839 +0.01(+0.04%)
May 21, 2002 20.27 20.31 19.88 19.90 3,600,834 -0.29(-1.44%)
May 20, 2002 20.18 20.36 20.13 20.20 2,716,785 -0.07(-0.34%)
May 17, 2002 20.43 20.51 20.10 20.27 4,985,707 -0.23(-1.13%)
May 16, 2002 20.44 20.56 20.32 20.50 4,387,379 +0.06(+0.29%)
May 15, 2002 20.43 20.51 20.27 20.44 108,638 -0.05(-0.25%)
May 14, 2002 20.48 20.55 20.35 20.49 4,472,661 +0.02(+0.09%)
May 13, 2002 20.37 20.56 20.35 20.47 3,248,844 +0.03(+0.14%)
May 10, 2002 20.22 20.47 20.17 20.44 3,906,924 +0.23(+1.13%)
May 09, 2002 20.34 20.56 20.19 20.21 3,450,369 -0.18(-0.88%)
May 08, 2002 20.38 20.39 20.13 20.39 6,213,326 +0.16(+0.80%)
May 07, 2002 20.40 20.53 20.22 20.23 4,868,377 -0.08(-0.42%)
May 06, 2002 20.16 20.50 20.12 20.32 5,477,027 +0.23(+1.16%)
May 03, 2002 20.17 20.31 20.04 20.08 6,258,683 -0.09(-0.44%)
May 02, 2002 19.74 20.22 19.66 20.17 7,198,137 +0.46(+2.32%)
May 01, 2002 19.61 19.85 19.61 19.72 5,755,142 +0.20(+1.02%)
Apr 30, 2002 19.70 19.94 19.52 19.52 7,690,814 -0.36(-1.80%)
Apr 29, 2002 20.20 20.34 19.87 19.88 5,402,881 -0.41(-2.01%)
Apr 26, 2002 20.45 20.48 20.28 20.28 5,614,998 -0.20(-0.99%)
Apr 25, 2002 20.36 20.52 20.16 20.49 6,355,915 +0.12(+0.58%)
Apr 24, 2002 20.22 20.45 20.22 20.37 11,343,795 +0.08(+0.40%)
Apr 23, 2002 20.15 20.45 20.05 20.29 5,861,880 +0.17(+0.82%)
Apr 22, 2002 20.12 20.28 19.88 20.12 7,522,424 +0.09(+0.46%)
Apr 19, 2002 20.18 20.18 19.88 20.03 14,603,775 +0.17(+0.83%)
Apr 18, 2002 20.07 20.55 19.55 19.86 32,411,038 -1.40(-6.58%)
Apr 17, 2002 21.48 21.65 21.21 21.26 6,923,553 -0.22(-1.03%)
Apr 16, 2002 21.24 21.52 21.15 21.48 6,232,338 +0.18(+0.83%)
Apr 15, 2002 21.67 21.67 21.23 21.31 3,754,286 -0.32(-1.46%)
Apr 12, 2002 21.14 21.67 21.14 21.62 3,860,209 +0.49(+2.30%)
Apr 11, 2002 21.41 21.50 21.11 21.14 5,033,780 -0.37(-1.71%)
Apr 10, 2002 21.08 21.55 20.99 21.51 6,667,708 +0.39(+1.85%)
Apr 09, 2002 21.17 21.22 20.95 21.12 3,155,686 -0.07(-0.33%)
Apr 08, 2002 21.04 21.21 21.01 21.19 2,758,068 +0.07(+0.31%)
Apr 05, 2002 21.16 21.18 21.01 21.12 2,803,968 -0.01(-0.04%)
Apr 04, 2002 20.77 21.15 20.77 21.13 4,474,562 +0.33(+1.59%)
Apr 03, 2002 20.88 20.91 20.63 20.80 3,458,245 -0.13(-0.62%)
Apr 02, 2002 20.88 21.02 20.75 20.92 2,839,547 +0.08(+0.41%)
Apr 01, 2002 20.95 20.98 20.71 20.84 10,997,781 -0.20(-0.96%)
Mar 29, 2002 20.99 21.18 20.97 21.04 3,054,652 +0.00(+0.00%)
Mar 28, 2002 20.99 21.18 20.97 21.04 3,054,380 -0.06(-0.28%)
Mar 27, 2002 20.93 21.17 20.84 21.10 4,051,685 +0.24(+1.13%)
Mar 26, 2002 20.73 21.01 20.64 20.87 4,881,686 +0.22(+1.05%)
Mar 25, 2002 20.88 20.88 20.64 20.65 3,315,657 -0.30(-1.44%)
Mar 22, 2002 20.77 21.03 20.73 20.95 3,265,411 +0.10(+0.49%)
Mar 21, 2002 20.92 21.01 20.69 20.85 4,128,547 -0.07(-0.33%)
Mar 20, 2002 20.99 21.09 20.91 20.92 3,271,658 -0.03(-0.12%)
Mar 19, 2002 20.80 21.23 20.80 20.94 7,983,324 +0.17(+0.80%)
Mar 18, 2002 20.62 20.86 20.49 20.78 4,828,996 +0.17(+0.80%)
Mar 15, 2002 20.18 20.62 20.15 20.61 7,209,816 +0.53(+2.62%)
Mar 14, 2002 20.18 20.22 20.07 20.08 3,449,283 -0.06(-0.27%)
Mar 13, 2002 20.35 20.38 20.02 20.14 4,253,753 -0.21(-1.03%)
Mar 12, 2002 19.83 20.35 19.79 20.35 5,591,912 +0.43(+2.16%)
Mar 11, 2002 19.96 19.97 19.64 19.92 4,913,734 -0.08(-0.42%)
Mar 08, 2002 20.07 20.18 19.83 20.00 6,386,062 -0.08(-0.38%)
Mar 07, 2002 20.53 20.53 19.97 20.08 5,741,019 -0.50(-2.43%)
Mar 06, 2002 20.45 20.69 20.31 20.58 4,177,706 +0.20(+0.99%)
Mar 05, 2002 20.53 20.54 20.06 20.38 6,024,566 -0.38(-1.83%)
Mar 04, 2002 20.97 20.97 20.56 20.76 3,927,565 -0.17(-0.83%)
Mar 01, 2002 20.69 20.95 20.64 20.93 3,280,892 +0.32(+1.55%)
Feb 28, 2002 20.66 20.89 20.49 20.61 6,008,270 -0.15(-0.74%)
Feb 27, 2002 20.91 20.93 20.64 20.77 4,264,346 -0.08(-0.39%)
Feb 26, 2002 20.97 20.97 20.63 20.85 4,040,821 -0.12(-0.58%)
Feb 25, 2002 21.06 21.13 20.67 20.97 3,196,426 +0.09(+0.44%)
Feb 22, 2002 20.56 21.10 20.46 20.88 4,399,873 +0.26(+1.25%)
Feb 21, 2002 20.75 20.93 20.61 20.62 4,141,855 -0.07(-0.34%)
Feb 20, 2002 20.47 20.76 20.27 20.69 3,436,789 +0.22(+1.06%)
Feb 19, 2002 20.69 20.69 20.34 20.47 3,688,831 -0.15(-0.71%)
Feb 18, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.00(+0.00%)
Feb 15, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.35(+1.74%)
Feb 14, 2002 20.16 20.33 20.10 20.27 3,206,203 -0.02(-0.09%)
Feb 13, 2002 20.20 20.28 19.95 20.28 3,975,638 +0.18(+0.90%)
Feb 12, 2002 19.97 20.15 19.92 20.10 6,256,782 +0.17(+0.83%)
Feb 11, 2002 19.99 20.07 19.88 19.94 4,521,276 -0.09(-0.46%)
Feb 08, 2002 19.96 20.04 19.77 20.03 6,524,305 -0.01(-0.05%)
Feb 07, 2002 20.34 20.34 19.95 20.04 8,786,437 -0.35(-1.70%)
Feb 06, 2002 20.53 20.53 20.21 20.39 7,947,745 -0.22(-1.05%)
Feb 05, 2002 19.79 20.75 19.69 20.60 14,542,666 -0.14(-0.66%)
Feb 04, 2002 21.04 21.17 20.65 20.74 4,001,711 -0.30(-1.43%)
Feb 01, 2002 21.04 21.12 20.73 21.04 3,498,985 +0.00(+0.00%)
Jan 31, 2002 20.71 21.04 20.53 21.04 5,321,673 +0.39(+1.87%)
Jan 30, 2002 20.35 20.80 20.32 20.66 4,962,078 +0.21(+1.04%)
Jan 29, 2002 20.67 20.77 20.43 20.44 4,104,375 -0.36(-1.72%)
Jan 28, 2002 20.66 20.82 20.49 20.80 108,638 +0.03(+0.12%)
Jan 25, 2002 20.60 20.91 20.51 20.77 3,476,442 +0.19(+0.93%)
Jan 24, 2002 20.71 20.78 20.56 20.58 3,289,584 -0.15(-0.71%)
Jan 23, 2002 20.77 20.89 20.52 20.73 4,829,811 -0.17(-0.79%)
Jan 22, 2002 20.91 20.99 20.69 20.89 3,432,444 -0.15(-0.70%)
Jan 21, 2002 20.95 21.10 20.88 21.04 325,916 +0.00(+0.00%)
Jan 18, 2002 20.95 21.10 20.88 21.04 2,644,812 +0.02(+0.09%)
Jan 17, 2002 20.84 21.09 20.75 21.02 2,343,339 +0.11(+0.53%)
Jan 16, 2002 20.88 21.09 20.78 20.91 4,141,584 -0.02(-0.09%)
Jan 15, 2002 20.58 21.05 20.58 20.93 3,606,266 +0.37(+1.81%)
Jan 14, 2002 20.21 20.80 20.21 20.56 3,198,870 +0.21(+1.03%)
Jan 11, 2002 20.40 20.60 20.30 20.35 3,486,491 -0.05(-0.23%)
Jan 10, 2002 20.75 20.75 20.33 20.40 3,831,963 -0.87(-4.07%)
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.