Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.62 18.67 18.11 18.64 9,044,061 +0.02(+0.10%)
Jul 30, 2002 18.84 18.88 18.46 18.62 7,614,311 -0.42(-2.23%)
Jul 29, 2002 18.51 19.06 18.40 19.05 7,249,022 +0.81(+4.42%)
Jul 26, 2002 18.51 18.51 18.08 18.24 9,999,155 -0.12(-0.67%)
Jul 25, 2002 18.24 18.42 17.73 18.36 7,823,401 +0.22(+1.20%)
Jul 24, 2002 17.07 18.33 17.03 18.15 11,403,560 +1.01(+5.91%)
Jul 23, 2002 16.88 17.50 16.48 17.13 10,353,976 +0.69(+4.17%)
Jul 22, 2002 16.26 16.90 16.17 16.45 8,003,015 +0.34(+2.14%)
Jul 19, 2002 16.34 16.57 15.99 16.10 8,913,482 -1.01(-5.92%)
Jul 17, 2002 17.61 17.64 17.01 17.12 7,394,201 -0.85(-4.71%)
Jul 12, 2002 18.37 18.42 17.72 17.96 9,511,553 -0.38(-2.06%)
Jul 11, 2002 17.97 18.35 17.83 18.34 9,369,404 +0.35(+1.96%)
Jul 10, 2002 18.15 18.22 17.98 17.99 1,074,378 -0.18(-0.98%)
Jul 09, 2002 18.48 18.48 18.16 18.16 4,900,817 -0.45(-2.44%)
Jul 08, 2002 18.73 18.73 18.62 18.62 2,814,595 -0.16(-0.87%)
Jul 05, 2002 18.48 18.78 18.30 18.78 3,796,411 +0.58(+3.17%)
Jul 04, 2002 18.33 18.46 17.98 18.20 6,379,878 +0.00(+0.00%)
Jul 03, 2002 18.33 18.46 17.98 18.20 6,379,878 -0.15(-0.79%)
Jul 02, 2002 18.59 18.62 18.30 18.35 7,958,112 -0.41(-2.19%)
Jul 01, 2002 18.24 18.86 18.22 18.76 6,742,963 +0.59(+3.26%)
Jun 28, 2002 18.62 18.79 18.16 18.17 8,888,414 -0.54(-2.91%)
Jun 27, 2002 18.33 18.82 18.20 18.71 13,831,104 +0.69(+3.81%)
Jun 26, 2002 17.21 18.06 16.66 18.03 15,016,226 +0.62(+3.57%)
Jun 25, 2002 17.95 17.97 17.32 17.41 8,913,758 -0.92(-5.01%)
Jun 21, 2002 18.60 18.77 18.11 18.32 8,476,018 -0.41(-2.17%)
Jun 20, 2002 18.93 19.06 18.73 18.73 7,357,562 -0.43(-2.25%)
Jun 19, 2002 19.09 19.29 19.01 19.16 5,336,629 -0.05(-0.28%)
Jun 18, 2002 19.49 19.51 19.14 19.22 5,187,869 -0.29(-1.47%)
Jun 17, 2002 19.24 19.51 19.19 19.50 3,790,075 +0.43(+2.25%)
Jun 14, 2002 18.93 19.11 18.77 19.08 5,767,207 -0.48(-2.43%)
Jun 12, 2002 19.38 19.64 19.30 19.55 6,891,447 +0.28(+1.43%)
Jun 11, 2002 19.75 19.77 19.28 19.28 4,889,247 -0.30(-1.54%)
Jun 10, 2002 19.75 19.85 19.44 19.58 10,678,768 -0.44(-2.21%)
Jun 07, 2002 19.96 20.13 19.73 20.02 5,128,916 +0.00(+0.00%)
Jun 06, 2002 20.18 20.30 19.99 20.02 7,711,556 -0.16(-0.77%)
Jun 05, 2002 19.51 20.24 19.42 20.18 8,543,235 +0.50(+2.55%)
May 31, 2002 18.95 19.79 18.93 19.67 9,926,428 +0.72(+3.79%)
May 28, 2002 19.32 19.40 18.88 18.96 6,511,007 -0.45(-2.32%)
May 27, 2002 19.58 19.62 19.35 19.41 4,369,138 +0.00(+0.00%)
May 24, 2002 19.58 19.62 19.35 19.41 4,369,138 -0.17(-0.89%)
May 23, 2002 19.66 19.67 19.28 19.58 5,482,359 -0.05(-0.26%)
May 22, 2002 19.48 19.67 19.44 19.63 6,066,380 +0.01(+0.04%)
May 21, 2002 19.98 20.02 19.60 19.62 3,652,335 -0.29(-1.44%)
May 20, 2002 19.89 20.07 19.84 19.91 2,755,642 -0.07(-0.35%)
May 17, 2002 20.15 20.22 19.81 19.98 5,057,015 -0.23(-1.13%)
May 16, 2002 20.15 20.27 20.04 20.21 4,450,129 +0.06(+0.29%)
May 15, 2002 20.15 20.22 19.99 20.15 110,192 -0.05(-0.25%)
May 14, 2002 20.19 20.26 20.06 20.20 4,536,631 +0.02(+0.09%)
May 13, 2002 20.08 20.27 20.06 20.18 3,295,310 +0.03(+0.14%)
May 10, 2002 19.93 20.18 19.89 20.15 3,962,802 +0.23(+1.13%)
May 09, 2002 20.06 20.27 19.90 19.93 3,499,718 -0.18(-0.88%)
May 08, 2002 20.09 20.11 19.85 20.11 6,302,192 +0.16(+0.80%)
May 07, 2002 20.11 20.24 19.93 19.95 4,938,007 -0.08(-0.42%)
May 06, 2002 19.87 20.21 19.84 20.03 5,555,362 +0.23(+1.15%)
May 03, 2002 19.89 20.02 19.76 19.80 6,348,198 -0.09(-0.44%)
May 02, 2002 19.46 19.93 19.38 19.89 7,301,088 +0.45(+2.32%)
May 01, 2002 19.33 19.57 19.33 19.44 5,837,455 +0.20(+1.02%)
Apr 30, 2002 19.42 19.66 19.24 19.24 7,800,812 -0.35(-1.80%)
Apr 29, 2002 19.91 20.05 19.59 19.59 5,480,155 -0.40(-2.01%)
Apr 26, 2002 20.16 20.19 20.00 20.00 5,695,306 -0.20(-0.99%)
Apr 25, 2002 20.07 20.23 19.88 20.20 6,446,820 +0.12(+0.58%)
Apr 24, 2002 19.94 20.16 19.94 20.08 11,506,040 +0.08(+0.40%)
Apr 23, 2002 19.86 20.16 19.77 20.00 5,945,719 +0.16(+0.82%)
Apr 22, 2002 19.84 19.99 19.60 19.84 7,630,013 +0.09(+0.46%)
Apr 19, 2002 19.89 19.89 19.60 19.75 14,812,645 +0.16(+0.83%)
Apr 18, 2002 19.78 20.26 19.28 19.58 32,874,596 -1.38(-6.58%)
Apr 17, 2002 21.18 21.34 20.91 20.96 7,022,576 -0.22(-1.03%)
Apr 16, 2002 20.95 21.21 20.85 21.18 6,321,476 +0.17(+0.83%)
Apr 15, 2002 21.36 21.36 20.93 21.01 3,807,982 -0.31(-1.46%)
Apr 12, 2002 20.84 21.37 20.84 21.32 3,915,419 +0.48(+2.30%)
Apr 11, 2002 21.11 21.19 20.81 20.84 5,105,776 -0.36(-1.71%)
Apr 10, 2002 20.78 21.25 20.69 21.20 6,763,073 +0.38(+1.85%)
Apr 09, 2002 20.87 20.92 20.65 20.82 3,200,820 -0.07(-0.33%)
Apr 08, 2002 20.75 20.91 20.71 20.89 2,797,515 +0.07(+0.31%)
Apr 05, 2002 20.87 20.88 20.71 20.82 2,844,072 -0.01(-0.04%)
Apr 04, 2002 20.47 20.85 20.47 20.83 4,538,559 +0.33(+1.59%)
Apr 03, 2002 20.58 20.62 20.34 20.50 3,507,707 -0.13(-0.62%)
Apr 02, 2002 20.58 20.73 20.46 20.63 2,880,160 +0.08(+0.41%)
Apr 01, 2002 20.65 20.69 20.42 20.55 11,155,076 -0.20(-0.96%)
Mar 29, 2002 20.69 20.88 20.67 20.75 3,098,341 +0.00(+0.00%)
Mar 28, 2002 20.69 20.88 20.67 20.75 3,098,066 -0.06(-0.28%)
Mar 27, 2002 20.64 20.87 20.55 20.80 4,109,634 +0.23(+1.13%)
Mar 26, 2002 20.44 20.71 20.35 20.57 4,951,506 +0.21(+1.05%)
Mar 25, 2002 20.58 20.59 20.35 20.36 3,363,079 -0.30(-1.44%)
Mar 22, 2002 20.47 20.73 20.44 20.65 3,312,115 +0.10(+0.49%)
Mar 21, 2002 20.62 20.72 20.40 20.55 4,187,595 -0.07(-0.33%)
Mar 20, 2002 20.69 20.79 20.62 20.62 3,318,451 -0.03(-0.12%)
Mar 19, 2002 20.51 20.93 20.51 20.65 8,097,506 +0.16(+0.80%)
Mar 18, 2002 20.33 20.56 20.20 20.48 4,898,062 +0.16(+0.80%)
Mar 15, 2002 19.89 20.33 19.87 20.32 7,312,934 +0.52(+2.62%)
Mar 14, 2002 19.89 19.93 19.78 19.80 3,498,616 -0.05(-0.27%)
Mar 13, 2002 20.06 20.09 19.74 19.86 4,314,592 -0.21(-1.03%)
Mar 12, 2002 19.55 20.06 19.51 20.06 5,671,890 +0.42(+2.16%)
Mar 11, 2002 19.67 19.69 19.36 19.64 4,984,013 -0.08(-0.42%)
Mar 08, 2002 19.78 19.89 19.55 19.72 6,477,398 -0.08(-0.39%)
Mar 07, 2002 20.24 20.24 19.69 19.80 5,823,130 -0.49(-2.43%)
Mar 06, 2002 20.16 20.40 20.02 20.29 4,237,458 +0.20(+0.99%)
Mar 05, 2002 20.24 20.25 19.78 20.09 6,110,732 -0.37(-1.83%)
Mar 04, 2002 20.67 20.67 20.27 20.47 3,983,739 -0.17(-0.83%)
Mar 01, 2002 20.40 20.65 20.35 20.64 3,327,817 +0.32(+1.55%)
Feb 28, 2002 20.36 20.60 20.20 20.32 6,094,204 -0.15(-0.74%)
Feb 27, 2002 20.62 20.64 20.35 20.47 4,325,336 -0.08(-0.39%)
Feb 26, 2002 20.67 20.68 20.34 20.55 4,098,615 -0.12(-0.58%)
Feb 25, 2002 20.76 20.83 20.38 20.67 3,242,142 +0.09(+0.44%)
Feb 22, 2002 20.27 20.80 20.17 20.58 4,462,802 +0.25(+1.25%)
Feb 21, 2002 20.46 20.64 20.32 20.33 4,201,094 -0.07(-0.34%)
Feb 20, 2002 20.18 20.47 19.99 20.40 3,485,944 +0.21(+1.06%)
Feb 19, 2002 20.40 20.40 20.06 20.18 3,741,591 -0.15(-0.71%)
Feb 18, 2002 19.98 20.47 19.95 20.33 4,607,705 +0.00(+0.00%)
Feb 15, 2002 19.98 20.47 19.95 20.33 4,607,705 +0.35(+1.74%)
Feb 14, 2002 19.87 20.04 19.82 19.98 3,252,060 -0.02(-0.09%)
Feb 13, 2002 19.91 20.00 19.67 20.00 4,032,499 +0.18(+0.90%)
Feb 12, 2002 19.69 19.86 19.64 19.82 6,346,269 +0.16(+0.83%)
Feb 11, 2002 19.71 19.78 19.60 19.66 4,585,942 -0.09(-0.46%)
Feb 08, 2002 19.67 19.76 19.49 19.75 6,617,619 -0.01(-0.06%)
Feb 07, 2002 20.06 20.06 19.66 19.76 8,912,105 -0.34(-1.70%)
Feb 06, 2002 20.24 20.24 19.93 20.10 8,061,418 -0.21(-1.05%)
Feb 05, 2002 19.51 20.46 19.42 20.31 14,750,662 -0.13(-0.66%)
Feb 04, 2002 20.75 20.87 20.36 20.45 4,058,945 -0.30(-1.44%)
Feb 01, 2002 20.75 20.82 20.44 20.75 3,549,029 +0.00(+0.00%)
Jan 31, 2002 20.42 20.75 20.24 20.75 5,397,786 +0.38(+1.87%)
Jan 30, 2002 20.06 20.51 20.04 20.36 5,033,048 +0.21(+1.04%)
Jan 29, 2002 20.38 20.47 20.14 20.15 4,163,077 -0.35(-1.72%)
Jan 28, 2002 20.36 20.53 20.20 20.51 110,192 +0.03(+0.12%)
Jan 25, 2002 20.31 20.62 20.22 20.48 3,526,164 +0.19(+0.93%)
Jan 24, 2002 20.42 20.49 20.27 20.29 3,336,633 -0.15(-0.71%)
Jan 23, 2002 20.47 20.60 20.23 20.44 4,898,889 -0.16(-0.79%)
Jan 22, 2002 20.62 20.69 20.40 20.60 3,481,536 -0.15(-0.70%)
Jan 21, 2002 20.65 20.80 20.58 20.75 330,577 +0.00(+0.00%)
Jan 18, 2002 20.65 20.80 20.58 20.75 2,682,639 +0.02(+0.09%)
Jan 17, 2002 20.55 20.79 20.46 20.73 2,376,855 +0.11(+0.53%)
Jan 16, 2002 20.58 20.79 20.49 20.62 4,200,819 -0.02(-0.09%)
Jan 15, 2002 20.29 20.75 20.29 20.64 3,657,844 +0.37(+1.81%)
Jan 14, 2002 19.93 20.51 19.93 20.27 3,244,622 +0.21(+1.03%)
Jan 11, 2002 20.11 20.31 20.01 20.06 3,536,357 -0.05(-0.23%)
Jan 10, 2002 20.46 20.46 20.04 20.11 3,886,769 -0.85(-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.