Colgate-Palmolive (NY: CL )

77.13 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 19.75 20.31 19.74 20.08 3,755,644 +0.33(+1.68%)
Aug 29, 2002 19.59 19.96 19.51 19.75 4,680,704 -0.00(-0.02%)
Aug 28, 2002 19.91 20.01 19.63 19.76 3,897,689 -0.15(-0.76%)
Aug 27, 2002 19.70 19.97 19.52 19.91 5,106,568 +0.30(+1.52%)
Aug 26, 2002 19.74 19.77 19.43 19.61 4,251,581 -0.19(-0.95%)
Aug 23, 2002 20.12 20.16 19.74 19.80 4,042,179 -0.32(-1.57%)
Aug 22, 2002 20.18 20.25 19.99 20.11 3,469,109 -0.03(-0.15%)
Aug 21, 2002 20.03 20.21 19.99 20.14 2,951,174 +0.15(+0.75%)
Aug 20, 2002 20.12 20.16 19.83 19.99 4,002,526 +0.13(+0.65%)
Aug 16, 2002 19.85 20.07 19.70 19.86 4,972,942 -0.31(-1.55%)
Aug 15, 2002 20.04 20.18 19.89 20.18 3,736,089 +0.14(+0.70%)
Aug 14, 2002 19.69 20.04 19.37 20.04 3,841,469 +0.44(+2.24%)
Aug 13, 2002 19.51 19.96 19.44 19.60 5,485,989 -0.18(-0.89%)
Aug 12, 2002 19.70 19.86 19.59 19.78 2,962,037 +0.45(+2.30%)
Aug 07, 2002 19.02 19.33 18.97 19.33 6,471,615 +0.31(+1.65%)
Aug 06, 2002 18.84 19.34 18.84 19.02 8,441,509 +0.27(+1.43%)
Aug 05, 2002 19.22 19.25 18.69 18.75 5,846,670 -0.53(-2.73%)
Aug 02, 2002 19.30 19.50 18.93 19.27 7,525,683 -0.03(-0.13%)
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.