Colgate-Palmolive (NY: CL )

71.84 +0.73 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.04 26.29 25.80 26.21 1,996,200 +0.12(+0.48%)
Dec 30, 2002 26.05 26.25 25.95 26.09 1,802,600 +0.02(+0.06%)
Dec 27, 2002 26.21 26.27 26.00 26.07 1,432,600 -0.23(-0.89%)
Dec 26, 2002 26.30 26.52 26.27 26.31 1,456,400 +0.09(+0.34%)
Dec 24, 2002 26.27 26.33 26.12 26.22 822,400 -0.11(-0.40%)
Dec 23, 2002 26.20 26.55 26.09 26.32 1,982,200 +0.12(+0.48%)
Dec 20, 2002 26.00 26.32 26.00 26.20 4,395,400 +0.25(+0.96%)
Dec 19, 2002 26.20 26.30 25.91 25.95 3,996,600 -0.39(-1.46%)
Dec 18, 2002 26.15 26.43 26.13 26.34 2,956,600 +0.12(+0.48%)
Dec 17, 2002 26.20 26.39 26.03 26.21 4,442,000 -0.16(-0.63%)
Dec 16, 2002 26.40 26.49 26.07 26.38 4,094,200 -0.07(-0.28%)
Dec 13, 2002 26.55 26.55 26.09 26.45 4,488,600 -0.09(-0.34%)
Dec 12, 2002 26.73 26.82 26.24 26.54 2,577,600 -0.23(-0.84%)
Dec 11, 2002 27.05 27.05 26.55 26.77 3,707,000 -0.29(-1.05%)
Dec 10, 2002 26.83 27.07 26.62 27.05 2,493,200 +0.23(+0.84%)
Dec 09, 2002 26.78 26.90 26.52 26.82 3,477,600 +0.09(+0.32%)
Dec 06, 2002 26.28 26.74 26.21 26.74 3,293,200 +0.46(+1.75%)
Dec 05, 2002 26.56 26.82 26.27 26.28 3,434,600 -0.27(-1.04%)
Dec 04, 2002 25.93 26.70 25.93 26.55 4,342,200 +0.70(+2.73%)
Dec 03, 2002 25.82 26.11 25.80 25.85 3,315,800 +0.15(+0.58%)
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.