Colgate-Palmolive (NY: CL )

78.16 +0.67 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.10 27.38 26.86 26.98 6,304,200 -0.38(-1.39%)
Sep 27, 2002 27.77 27.82 27.25 27.36 6,009,800 -0.41(-1.46%)
Sep 26, 2002 26.90 27.82 26.83 27.76 4,182,200 +0.92(+3.43%)
Sep 25, 2002 26.39 26.98 26.32 26.84 4,676,800 +0.59(+2.25%)
Sep 24, 2002 26.75 26.81 26.25 26.25 4,746,400 -0.50(-1.85%)
Sep 23, 2002 26.65 26.98 26.35 26.75 2,394,400 +0.10(+0.36%)
Sep 20, 2002 26.66 26.77 26.39 26.65 4,997,600 -0.05(-0.21%)
Sep 19, 2002 27.05 27.18 26.66 26.70 3,173,200 -0.57(-2.09%)
Sep 18, 2002 27.12 27.43 26.95 27.27 2,609,800 -0.12(-0.46%)
Sep 17, 2002 28.12 28.32 27.39 27.40 5,328,800 -0.63(-2.25%)
Sep 16, 2002 27.88 28.10 27.52 28.03 3,125,600 +0.28(+1.01%)
Sep 13, 2002 27.30 27.88 27.05 27.75 2,734,800 +0.30(+1.09%)
Sep 12, 2002 27.70 27.82 27.29 27.45 2,895,600 -0.50(-1.81%)
Sep 11, 2002 28.07 28.20 27.91 27.95 2,152,200 +0.10(+0.38%)
Sep 10, 2002 27.82 28.10 27.70 27.85 3,790,000 -0.07(-0.27%)
Sep 09, 2002 27.25 28.07 27.23 27.93 3,914,400 +0.48(+1.73%)
Sep 06, 2002 28.00 28.10 27.36 27.45 5,524,400 -0.62(-2.21%)
Sep 05, 2002 27.50 28.62 27.26 28.07 11,251,000 +0.82(+2.99%)
Sep 04, 2002 26.46 27.31 26.43 27.25 4,536,800 +0.91(+3.47%)
Sep 03, 2002 26.77 27.05 26.32 26.34 4,039,000 -0.93(-3.43%)
Aug 30, 2002 26.82 27.57 26.80 27.27 2,765,600 +0.45(+1.68%)
Aug 29, 2002 26.60 27.10 26.50 26.82 3,446,800 -0.00(-0.02%)
Aug 28, 2002 27.04 27.18 26.66 26.83 2,870,200 -0.21(-0.76%)
Aug 27, 2002 26.75 27.12 26.50 27.04 3,760,400 +0.41(+1.52%)
Aug 26, 2002 26.80 26.85 26.38 26.63 3,130,800 -0.26(-0.95%)
Aug 23, 2002 27.32 27.38 26.80 26.89 2,976,600 -0.43(-1.57%)
Aug 22, 2002 27.40 27.50 27.14 27.32 2,554,600 -0.04(-0.15%)
Aug 21, 2002 27.20 27.45 27.14 27.36 2,173,200 +0.21(+0.76%)
Aug 20, 2002 27.32 27.38 26.93 27.15 2,947,400 +0.17(+0.65%)
Aug 16, 2002 26.95 27.25 26.75 26.98 3,662,000 -0.42(-1.55%)
Aug 15, 2002 27.21 27.40 27.02 27.40 2,751,200 +0.19(+0.70%)
Aug 14, 2002 26.74 27.21 26.30 27.21 2,828,800 +0.60(+2.24%)
Aug 13, 2002 26.50 27.11 26.40 26.61 4,039,800 -0.24(-0.89%)
Aug 12, 2002 26.75 26.98 26.61 26.86 2,181,200 +0.61(+2.30%)
Aug 07, 2002 25.83 26.25 25.76 26.25 4,765,600 +0.43(+1.65%)
Aug 06, 2002 25.59 26.26 25.59 25.82 6,216,200 +0.36(+1.43%)
Aug 05, 2002 26.10 26.14 25.39 25.46 4,305,400 -0.71(-2.73%)
Aug 02, 2002 26.21 26.48 25.71 26.18 5,541,800 -0.04(-0.13%)
Aug 01, 2002 25.65 26.50 25.55 26.21 6,083,200 +0.54(+2.08%)
Jul 31, 2002 25.65 25.71 24.94 25.68 6,566,000 +0.03(+0.10%)
Jul 30, 2002 25.95 26.00 25.43 25.65 5,528,000 -0.59(-2.23%)
Jul 29, 2002 25.50 26.25 25.34 26.23 5,262,800 +1.11(+4.42%)
Jul 26, 2002 25.50 25.50 24.90 25.12 7,259,400 -0.17(-0.67%)
Jul 25, 2002 25.12 25.38 24.43 25.30 5,679,800 +0.30(+1.20%)
Jul 24, 2002 23.51 25.25 23.45 25.00 8,279,000 +1.39(+5.91%)
Jul 23, 2002 23.25 24.10 22.70 23.60 7,517,000 +0.95(+4.17%)
Jul 22, 2002 22.40 23.28 22.27 22.66 5,810,200 +0.48(+2.14%)
Jul 19, 2002 22.50 22.82 22.02 22.18 6,471,200 -1.39(-5.92%)
Jul 17, 2002 24.25 24.30 23.43 23.57 5,368,200 -1.16(-4.71%)
Jul 12, 2002 25.30 25.38 24.41 24.74 6,905,400 -0.52(-2.06%)
Jul 11, 2002 24.75 25.27 24.55 25.26 6,802,200 +0.49(+1.96%)
Jul 10, 2002 25.00 25.10 24.77 24.77 780,000 -0.25(-0.98%)
Jul 09, 2002 25.45 25.45 25.02 25.02 3,558,000 -0.62(-2.44%)
Jul 08, 2002 25.80 25.80 25.64 25.64 2,043,400 -0.23(-0.87%)
Jul 05, 2002 25.45 25.87 25.20 25.87 2,756,200 +0.80(+3.17%)
Jul 04, 2002 25.25 25.43 24.77 25.07 4,631,800 +0.00(+0.00%)
Jul 03, 2002 25.25 25.43 24.77 25.07 4,631,800 -0.20(-0.79%)
Jul 02, 2002 25.60 25.65 25.20 25.27 5,777,600 -0.57(-2.19%)
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.