Colgate-Palmolive (NY: CL )

80.43 -0.46 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 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%)
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.