Skip to main content

Colgate-Palmolive (NY: CL )

89.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.30 18.35 17.80 18.32 9,201,659 +0.02(+0.10%)
Jul 30, 2002 18.52 18.55 18.14 18.30 7,746,995 -0.42(-2.23%)
Jul 29, 2002 18.20 18.73 18.09 18.72 7,375,341 +0.79(+4.42%)
Jul 26, 2002 18.20 18.20 17.77 17.93 10,173,397 -0.12(-0.67%)
Jul 25, 2002 17.92 18.11 17.43 18.05 7,959,729 +0.21(+1.20%)
Jul 24, 2002 16.78 18.02 16.74 17.84 11,602,275 +1.00(+5.91%)
Jul 23, 2002 16.59 17.20 16.19 16.84 10,534,400 +0.67(+4.17%)
Jul 22, 2002 15.98 16.61 15.89 16.17 8,142,473 +0.34(+2.14%)
Jul 19, 2002 16.06 16.29 15.72 15.83 9,068,806 -1.00(-5.92%)
Jul 17, 2002 17.30 17.34 16.72 16.82 7,523,050 -0.83(-4.71%)
Jul 12, 2002 18.05 18.11 17.42 17.65 9,677,298 -0.37(-2.06%)
Jul 11, 2002 17.66 18.03 17.52 18.02 9,532,672 +0.35(+1.96%)
Jul 10, 2002 17.84 17.91 17.67 17.68 1,093,100 -0.17(-0.98%)
Jul 09, 2002 18.16 18.16 17.85 17.85 4,986,217 -0.45(-2.44%)
Jul 08, 2002 18.41 18.41 18.30 18.30 2,863,641 -0.16(-0.87%)
Jul 05, 2002 18.16 18.46 17.98 18.46 3,862,566 +0.57(+3.17%)
Jul 04, 2002 18.02 18.15 17.68 17.89 6,491,051 +0.00(+0.00%)
Jul 03, 2002 18.02 18.15 17.68 17.89 6,491,051 -0.14(-0.79%)
Jul 02, 2002 18.27 18.30 17.98 18.04 8,096,787 -0.40(-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.