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 (%)
Feb 28, 2002 20.66 20.89 20.49 20.61 6,008,270 -0.15(-0.74%)
Feb 27, 2002 20.91 20.93 20.64 20.77 4,264,346 -0.08(-0.39%)
Feb 26, 2002 20.97 20.97 20.63 20.85 4,040,821 -0.12(-0.58%)
Feb 25, 2002 21.06 21.13 20.67 20.97 3,196,426 +0.09(+0.44%)
Feb 22, 2002 20.56 21.10 20.46 20.88 4,399,873 +0.26(+1.25%)
Feb 21, 2002 20.75 20.93 20.61 20.62 4,141,855 -0.07(-0.34%)
Feb 20, 2002 20.47 20.76 20.27 20.69 3,436,789 +0.22(+1.06%)
Feb 19, 2002 20.69 20.69 20.34 20.47 3,688,831 -0.15(-0.71%)
Feb 18, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.00(+0.00%)
Feb 15, 2002 20.27 20.77 20.23 20.62 4,542,733 +0.35(+1.74%)
Feb 14, 2002 20.16 20.33 20.10 20.27 3,206,203 -0.02(-0.09%)
Feb 13, 2002 20.20 20.28 19.95 20.28 3,975,638 +0.18(+0.90%)
Feb 12, 2002 19.97 20.15 19.92 20.10 6,256,782 +0.17(+0.83%)
Feb 11, 2002 19.99 20.07 19.88 19.94 4,521,276 -0.09(-0.46%)
Feb 08, 2002 19.96 20.04 19.77 20.03 6,524,305 -0.01(-0.05%)
Feb 07, 2002 20.34 20.34 19.95 20.04 8,786,437 -0.35(-1.70%)
Feb 06, 2002 20.53 20.53 20.21 20.39 7,947,745 -0.22(-1.05%)
Feb 05, 2002 19.79 20.75 19.69 20.60 14,542,666 -0.14(-0.66%)
Feb 04, 2002 21.04 21.17 20.65 20.74 4,001,711 -0.30(-1.43%)
Feb 01, 2002 21.04 21.12 20.73 21.04 3,498,985 +0.00(+0.00%)
Jan 31, 2002 20.71 21.04 20.53 21.04 5,321,673 +0.39(+1.87%)
Jan 30, 2002 20.35 20.80 20.32 20.66 4,962,078 +0.21(+1.04%)
Jan 29, 2002 20.67 20.77 20.43 20.44 4,104,375 -0.36(-1.72%)
Jan 28, 2002 20.66 20.82 20.49 20.80 108,638 +0.03(+0.12%)
Jan 25, 2002 20.60 20.91 20.51 20.77 3,476,442 +0.19(+0.93%)
Jan 24, 2002 20.71 20.78 20.56 20.58 3,289,584 -0.15(-0.71%)
Jan 23, 2002 20.77 20.89 20.52 20.73 4,829,811 -0.17(-0.79%)
Jan 22, 2002 20.91 20.99 20.69 20.89 3,432,444 -0.15(-0.70%)
Jan 21, 2002 20.95 21.10 20.88 21.04 325,916 +0.00(+0.00%)
Jan 18, 2002 20.95 21.10 20.88 21.04 2,644,812 +0.02(+0.09%)
Jan 17, 2002 20.84 21.09 20.75 21.02 2,343,339 +0.11(+0.53%)
Jan 16, 2002 20.88 21.09 20.78 20.91 4,141,584 -0.02(-0.09%)
Jan 15, 2002 20.58 21.05 20.58 20.93 3,606,266 +0.37(+1.81%)
Jan 14, 2002 20.21 20.80 20.21 20.56 3,198,870 +0.21(+1.03%)
Jan 11, 2002 20.40 20.60 20.30 20.35 3,486,491 -0.05(-0.23%)
Jan 10, 2002 20.75 20.75 20.33 20.40 3,831,963 -0.87(-4.07%)
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.