Skip to main content

Colgate-Palmolive (NY: CL )

74.29 +0.56 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.97 18.98 18.78 18.80 1,846,996 -0.19(-0.98%)
Nov 27, 2002 18.72 19.21 18.64 18.99 4,184,030 +0.27(+1.47%)
Nov 26, 2002 18.66 18.87 18.48 18.72 6,674,661 +0.04(+0.22%)
Nov 25, 2002 18.96 18.97 18.62 18.68 6,814,320 -0.19(-1.03%)
Nov 22, 2002 18.95 19.26 18.84 18.87 8,983,817 +0.06(+0.33%)
Nov 21, 2002 19.44 19.44 18.66 18.81 10,618,182 -0.63(-3.26%)
Nov 20, 2002 19.45 19.54 19.01 19.44 4,511,176 +0.12(+0.64%)
Nov 19, 2002 19.17 19.55 19.17 19.32 4,604,647 +0.05(+0.27%)
Nov 18, 2002 19.45 19.52 19.23 19.26 3,253,972 -0.16(-0.83%)
Nov 15, 2002 19.37 19.43 19.08 19.43 7,372,682 +0.06(+0.30%)
Nov 14, 2002 19.30 19.37 19.05 19.37 6,201,023 +0.12(+0.63%)
Nov 13, 2002 19.30 19.45 19.10 19.25 8,592,717 -0.10(-0.53%)
Nov 12, 2002 19.87 19.92 19.26 19.35 6,159,480 -0.39(-1.98%)
Nov 11, 2002 19.94 20.05 19.53 19.74 4,794,047 -0.03(-0.15%)
Nov 08, 2002 19.76 20.11 19.61 19.77 3,809,055 +0.07(+0.35%)
Nov 07, 2002 19.54 19.78 19.47 19.70 6,401,629 +0.16(+0.82%)
Nov 06, 2002 19.89 19.90 19.37 19.54 6,657,169 -0.40(-2.02%)
Nov 05, 2002 19.59 19.94 19.59 19.94 4,997,386 +0.44(+2.27%)
Nov 04, 2002 20.09 20.13 19.43 19.50 7,081,066 -0.63(-3.11%)
Nov 01, 2002 20.21 20.21 19.79 20.12 5,709,073 +0.01(+0.04%)
Oct 31, 2002 20.48 20.49 20.01 20.12 4,411,420 -0.35(-1.73%)
Oct 30, 2002 20.51 20.59 20.34 20.47 3,769,152 +0.10(+0.47%)
Oct 29, 2002 20.20 20.42 19.88 20.38 5,012,691 +0.34(+1.68%)
Oct 28, 2002 20.38 20.38 19.87 20.04 5,727,385 -0.37(-1.79%)
Oct 25, 2002 20.16 20.43 20.03 20.41 3,317,105 +0.14(+0.67%)
Oct 24, 2002 20.95 20.95 20.22 20.27 3,820,807 -0.44(-2.12%)
Oct 23, 2002 20.65 20.85 20.39 20.71 4,730,914 -0.01(-0.04%)
Oct 22, 2002 20.95 20.97 20.56 20.72 6,515,050 -0.47(-2.23%)
Oct 21, 2002 20.74 21.22 20.60 21.19 5,425,109 +0.45(+2.17%)
Oct 18, 2002 20.12 20.95 20.12 20.74 6,097,167 +0.36(+1.76%)
Oct 17, 2002 20.60 20.61 20.14 20.38 6,645,417 +0.33(+1.64%)
Oct 16, 2002 20.47 20.56 20.01 20.05 491,949 -0.47(-2.30%)
Oct 15, 2002 21.13 21.13 20.08 20.52 12,879,510 -0.33(-1.60%)
Oct 14, 2002 20.45 20.86 20.45 20.86 6,119,304 +0.22(+1.06%)
Oct 11, 2002 20.33 20.79 20.16 20.64 6,172,599 +0.38(+1.90%)
Oct 10, 2002 19.96 20.33 19.87 20.25 7,741,371 +0.28(+1.41%)
Oct 09, 2002 19.98 20.16 19.87 19.97 6,295,313 -0.27(-1.32%)
Oct 08, 2002 20.12 20.43 19.94 20.24 6,412,561 +0.20(+1.02%)
Oct 07, 2002 19.79 20.36 19.79 20.03 7,192,027 +0.21(+1.07%)
Oct 04, 2002 19.87 20.00 19.56 19.82 4,465,261 -0.00(-0.02%)
Oct 03, 2002 19.76 19.96 19.65 19.82 4,906,376 +0.01(+0.04%)
Oct 02, 2002 19.76 20.16 19.44 19.82 4,690,191 -0.23(-1.17%)
Oct 01, 2002 19.76 20.09 19.76 20.05 5,684,749 +0.31(+1.58%)
Sep 30, 2002 19.83 20.03 19.66 19.74 8,614,855 -0.28(-1.39%)
Sep 27, 2002 20.33 20.36 19.94 20.02 8,212,549 -0.30(-1.46%)
Sep 26, 2002 19.68 20.36 19.63 20.31 5,715,086 +0.67(+3.43%)
Sep 25, 2002 19.31 19.74 19.26 19.64 6,390,970 +0.43(+2.25%)
Sep 24, 2002 19.58 19.62 19.21 19.21 6,486,080 -0.36(-1.85%)
Sep 23, 2002 19.50 19.74 19.28 19.57 3,272,010 +0.07(+0.36%)
Sep 20, 2002 19.51 19.59 19.31 19.50 6,829,351 -0.04(-0.21%)
Sep 19, 2002 19.79 19.89 19.51 19.54 4,336,261 -0.42(-2.09%)
Sep 18, 2002 19.85 20.08 19.73 19.96 3,566,360 -0.09(-0.46%)
Sep 17, 2002 20.58 20.72 20.05 20.05 7,281,945 -0.46(-2.25%)
Sep 16, 2002 20.40 20.56 20.14 20.51 4,271,214 +0.20(+1.01%)
Sep 13, 2002 19.98 20.40 19.79 20.31 3,737,176 +0.22(+1.09%)
Sep 12, 2002 20.27 20.36 19.97 20.09 3,956,913 -0.37(-1.81%)
Sep 11, 2002 20.54 20.63 20.42 20.46 2,941,037 +0.08(+0.38%)
Sep 10, 2002 20.36 20.56 20.27 20.38 5,179,134 -0.05(-0.27%)
Sep 09, 2002 19.94 20.54 19.93 20.43 5,349,130 +0.35(+1.73%)
Sep 06, 2002 20.49 20.56 20.03 20.09 7,549,237 -0.45(-2.21%)
Sep 05, 2002 20.12 20.95 19.95 20.54 15,374,787 +0.60(+2.99%)
Sep 04, 2002 19.37 19.98 19.34 19.94 6,199,656 +0.67(+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.