Colgate-Palmolive (NY: CL )

78.17 +0.42 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.