Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 28.50 28.77 28.48 28.57 2,249,400 +0.00(+0.00%)
Mar 28, 2002 28.50 28.77 28.48 28.57 2,249,200 -0.08(-0.28%)
Mar 27, 2002 28.43 28.75 28.30 28.66 2,983,600 +0.32(+1.13%)
Mar 26, 2002 28.15 28.52 28.04 28.34 3,594,800 +0.30(+1.05%)
Mar 25, 2002 28.35 28.36 28.03 28.04 2,441,600 -0.41(-1.44%)
Mar 22, 2002 28.20 28.56 28.16 28.45 2,404,600 +0.14(+0.49%)
Mar 21, 2002 28.41 28.54 28.10 28.31 3,040,200 -0.10(-0.33%)
Mar 20, 2002 28.50 28.64 28.40 28.41 2,409,200 -0.04(-0.12%)
Mar 19, 2002 28.25 28.82 28.25 28.44 5,878,800 +0.23(+0.80%)
Mar 18, 2002 28.00 28.32 27.83 28.21 3,556,000 +0.23(+0.80%)
Mar 15, 2002 27.40 28.00 27.37 27.99 5,309,200 +0.71(+2.62%)
Mar 14, 2002 27.40 27.45 27.25 27.27 2,540,000 -0.08(-0.27%)
Mar 13, 2002 27.64 27.67 27.18 27.35 3,132,400 -0.29(-1.03%)
Mar 12, 2002 26.93 27.64 26.87 27.64 4,117,800 +0.59(+2.16%)
Mar 11, 2002 27.10 27.12 26.66 27.05 3,618,400 -0.11(-0.42%)
Mar 08, 2002 27.25 27.40 26.93 27.16 4,702,600 -0.11(-0.39%)
Mar 07, 2002 27.88 27.88 27.12 27.27 4,227,600 -0.68(-2.43%)
Mar 06, 2002 27.77 28.10 27.57 27.95 3,076,400 +0.27(+0.99%)
Mar 05, 2002 27.88 27.89 27.24 27.68 4,436,400 -0.52(-1.83%)
Mar 04, 2002 28.48 28.48 27.93 28.19 2,892,200 -0.23(-0.83%)
Mar 01, 2002 28.10 28.45 28.02 28.43 2,416,000 +0.44(+1.55%)
Feb 28, 2002 28.05 28.38 27.82 27.99 4,424,400 -0.21(-0.74%)
Feb 27, 2002 28.40 28.43 28.02 28.20 3,140,200 -0.11(-0.39%)
Feb 26, 2002 28.48 28.48 28.02 28.31 2,975,600 -0.17(-0.58%)
Feb 25, 2002 28.60 28.69 28.07 28.48 2,353,800 +0.12(+0.44%)
Feb 22, 2002 27.93 28.65 27.79 28.35 3,240,000 +0.35(+1.25%)
Feb 21, 2002 28.18 28.43 27.98 28.00 3,050,000 -0.09(-0.34%)
Feb 20, 2002 27.80 28.19 27.53 28.09 2,530,800 +0.29(+1.06%)
Feb 19, 2002 28.10 28.10 27.62 27.80 2,716,400 -0.20(-0.71%)
Feb 18, 2002 27.52 28.20 27.48 28.00 3,345,200 +0.00(+0.00%)
Feb 15, 2002 27.52 28.20 27.48 28.00 3,345,200 +0.48(+1.74%)
Feb 14, 2002 27.38 27.61 27.30 27.52 2,361,000 -0.03(-0.09%)
Feb 13, 2002 27.43 27.55 27.09 27.55 2,927,600 +0.25(+0.90%)
Feb 12, 2002 27.12 27.36 27.05 27.30 4,607,400 +0.23(+0.83%)
Feb 11, 2002 27.15 27.25 27.00 27.07 3,329,400 -0.12(-0.46%)
Feb 08, 2002 27.10 27.21 26.85 27.20 4,804,400 -0.02(-0.06%)
Feb 07, 2002 27.62 27.62 27.09 27.21 6,470,200 -0.47(-1.70%)
Feb 06, 2002 27.88 27.88 27.45 27.68 5,852,600 -0.30(-1.05%)
Feb 05, 2002 26.88 28.18 26.75 27.98 10,709,000 -0.18(-0.66%)
Feb 04, 2002 28.57 28.75 28.05 28.16 2,946,800 -0.41(-1.43%)
Feb 01, 2002 28.57 28.68 28.15 28.57 2,576,600 +0.00(+0.00%)
Jan 31, 2002 28.12 28.57 27.88 28.57 3,918,800 +0.52(+1.87%)
Jan 30, 2002 27.64 28.25 27.60 28.05 3,654,000 +0.29(+1.04%)
Jan 29, 2002 28.07 28.20 27.74 27.76 3,022,400 -0.48(-1.72%)
Jan 28, 2002 28.05 28.27 27.83 28.25 80,000 +0.04(+0.12%)
Jan 25, 2002 27.98 28.40 27.85 28.21 2,560,000 +0.26(+0.93%)
Jan 24, 2002 28.12 28.23 27.93 27.95 2,422,400 -0.20(-0.71%)
Jan 23, 2002 28.20 28.38 27.86 28.15 3,556,600 -0.23(-0.79%)
Jan 22, 2002 28.40 28.50 28.10 28.38 2,527,600 -0.20(-0.70%)
Jan 21, 2002 28.45 28.65 28.35 28.57 240,000 +0.00(+0.00%)
Jan 18, 2002 28.45 28.65 28.35 28.57 1,947,600 +0.02(+0.09%)
Jan 17, 2002 28.30 28.64 28.18 28.55 1,725,600 +0.15(+0.53%)
Jan 16, 2002 28.35 28.64 28.22 28.40 3,049,800 -0.03(-0.09%)
Jan 15, 2002 27.95 28.59 27.95 28.43 2,655,600 +0.50(+1.81%)
Jan 14, 2002 27.45 28.25 27.45 27.92 2,355,600 +0.29(+1.03%)
Jan 11, 2002 27.70 27.98 27.57 27.64 2,567,400 -0.06(-0.23%)
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.