Colgate-Palmolive (NY: CL )

79.50 -0.84 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 25.93 25.93 25.66 25.70 1,351,600 -0.25(-0.98%)
Nov 27, 2002 25.57 26.25 25.48 25.95 3,061,800 +0.38(+1.47%)
Nov 26, 2002 25.50 25.78 25.25 25.57 4,884,400 +0.05(+0.22%)
Nov 25, 2002 25.91 25.93 25.45 25.52 4,986,600 -0.27(-1.03%)
Nov 22, 2002 25.90 26.32 25.75 25.79 6,574,200 +0.09(+0.33%)
Nov 21, 2002 26.57 26.57 25.50 25.70 7,770,200 -0.87(-3.26%)
Nov 20, 2002 26.57 26.70 25.98 26.57 3,301,200 +0.17(+0.64%)
Nov 19, 2002 26.20 26.72 26.20 26.39 3,369,600 +0.07(+0.27%)
Nov 18, 2002 26.57 26.67 26.27 26.32 2,381,200 -0.22(-0.83%)
Nov 15, 2002 26.47 26.55 26.07 26.55 5,395,200 +0.08(+0.30%)
Nov 14, 2002 26.38 26.46 26.03 26.46 4,537,800 +0.16(+0.63%)
Nov 13, 2002 26.38 26.57 26.11 26.30 6,288,000 -0.14(-0.53%)
Nov 12, 2002 27.15 27.23 26.32 26.44 4,507,400 -0.54(-1.98%)
Nov 11, 2002 27.25 27.40 26.70 26.98 3,508,200 -0.04(-0.15%)
Nov 08, 2002 27.00 27.48 26.80 27.02 2,787,400 +0.09(+0.35%)
Nov 07, 2002 26.70 27.02 26.60 26.92 4,684,600 +0.22(+0.82%)
Nov 06, 2002 27.18 27.20 26.48 26.70 4,871,600 -0.55(-2.02%)
Nov 05, 2002 26.77 27.25 26.77 27.25 3,657,000 +0.61(+2.27%)
Nov 04, 2002 27.45 27.50 26.55 26.64 5,181,800 -0.86(-3.11%)
Nov 01, 2002 27.61 27.61 27.05 27.50 4,177,800 +0.01(+0.04%)
Oct 31, 2002 27.98 28.00 27.35 27.49 3,228,200 -0.49(-1.73%)
Oct 30, 2002 28.02 28.14 27.80 27.98 2,758,200 +0.13(+0.47%)
Oct 29, 2002 27.61 27.91 27.16 27.84 3,668,200 +0.46(+1.68%)
Oct 28, 2002 27.85 27.85 27.16 27.39 4,191,200 -0.50(-1.79%)
Oct 25, 2002 27.55 27.93 27.38 27.89 2,427,400 +0.19(+0.67%)
Oct 24, 2002 28.62 28.62 27.62 27.70 2,796,000 -0.60(-2.12%)
Oct 23, 2002 28.23 28.50 27.87 28.30 3,462,000 -0.01(-0.04%)
Oct 22, 2002 28.63 28.65 28.10 28.31 4,767,600 -0.64(-2.23%)
Oct 21, 2002 28.34 29.00 28.14 28.95 3,970,000 +0.61(+2.17%)
Oct 18, 2002 27.50 28.62 27.50 28.34 4,461,800 +0.49(+1.76%)
Oct 17, 2002 28.15 28.16 27.52 27.85 4,863,000 +0.45(+1.64%)
Oct 16, 2002 27.98 28.09 27.34 27.40 360,000 -0.65(-2.30%)
Oct 15, 2002 28.88 28.88 27.45 28.05 9,425,000 -0.45(-1.60%)
Oct 14, 2002 27.95 28.50 27.95 28.50 4,478,000 +0.30(+1.06%)
Oct 11, 2002 27.77 28.41 27.55 28.20 4,517,000 +0.52(+1.90%)
Oct 10, 2002 27.27 27.78 27.15 27.68 5,665,000 +0.39(+1.41%)
Oct 09, 2002 27.30 27.55 27.16 27.29 4,606,800 -0.37(-1.32%)
Oct 08, 2002 27.50 27.91 27.25 27.66 4,692,600 +0.28(+1.02%)
Oct 07, 2002 27.05 27.82 27.05 27.38 5,263,000 +0.29(+1.07%)
Oct 04, 2002 27.15 27.32 26.73 27.09 3,267,600 -0.00(-0.02%)
Oct 03, 2002 27.00 27.27 26.85 27.09 3,590,400 +0.01(+0.04%)
Oct 02, 2002 27.00 27.55 26.57 27.08 3,432,200 -0.32(-1.17%)
Oct 01, 2002 27.00 27.46 27.00 27.40 4,160,000 +0.42(+1.58%)
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.