Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.34 20.53 20.32 20.39 3,152,332 +0.00(+0.00%)
Mar 28, 2002 20.34 20.53 20.32 20.39 3,152,051 -0.06(-0.28%)
Mar 27, 2002 20.28 20.52 20.19 20.45 4,181,247 +0.23(+1.13%)
Mar 26, 2002 20.09 20.35 20.00 20.22 5,037,789 +0.21(+1.05%)
Mar 25, 2002 20.23 20.23 20.00 20.01 3,421,683 -0.29(-1.44%)
Mar 22, 2002 20.12 20.38 20.09 20.30 3,369,831 +0.10(+0.49%)
Mar 21, 2002 20.27 20.36 20.05 20.20 4,260,567 -0.07(-0.33%)
Mar 20, 2002 20.34 20.44 20.27 20.27 3,376,277 -0.02(-0.12%)
Mar 19, 2002 20.16 20.57 20.16 20.29 8,238,610 +0.16(+0.80%)
Mar 18, 2002 19.98 20.21 19.86 20.13 4,983,414 +0.16(+0.80%)
Mar 15, 2002 19.55 19.98 19.53 19.97 7,440,367 +0.51(+2.62%)
Mar 14, 2002 19.55 19.59 19.44 19.46 3,559,581 -0.05(-0.27%)
Mar 13, 2002 19.72 19.74 19.40 19.52 4,389,777 -0.20(-1.03%)
Mar 12, 2002 19.21 19.72 19.17 19.72 5,770,727 +0.42(+2.16%)
Mar 11, 2002 19.34 19.36 19.03 19.30 5,070,862 -0.08(-0.42%)
Mar 08, 2002 19.44 19.55 19.22 19.38 6,590,271 -0.07(-0.39%)
Mar 07, 2002 19.89 19.89 19.36 19.46 5,924,601 -0.49(-2.43%)
Mar 06, 2002 19.82 20.05 19.68 19.94 4,311,298 +0.20(+0.99%)
Mar 05, 2002 19.89 19.91 19.44 19.75 6,217,216 -0.37(-1.83%)
Mar 04, 2002 20.32 20.32 19.93 20.12 4,053,158 -0.17(-0.83%)
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.