Skip to main content

Colgate-Palmolive (NY: CL )

73.77 -1.22 (-1.63%)
Streaming Delayed Price Updated: 12:59 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.83 20.03 19.66 19.74 8,614,855 -0.28(-1.39%)
Sep 27, 2002 20.33 20.36 19.94 20.02 8,212,549 -0.30(-1.46%)
Sep 26, 2002 19.68 20.36 19.63 20.31 5,715,086 +0.67(+3.43%)
Sep 25, 2002 19.31 19.74 19.26 19.64 6,390,970 +0.43(+2.25%)
Sep 24, 2002 19.58 19.62 19.21 19.21 6,486,080 -0.36(-1.85%)
Sep 23, 2002 19.50 19.74 19.28 19.57 3,272,010 +0.07(+0.36%)
Sep 20, 2002 19.51 19.59 19.31 19.50 6,829,351 -0.04(-0.21%)
Sep 19, 2002 19.79 19.89 19.51 19.54 4,336,261 -0.42(-2.09%)
Sep 18, 2002 19.85 20.08 19.73 19.96 3,566,360 -0.09(-0.46%)
Sep 17, 2002 20.58 20.72 20.05 20.05 7,281,945 -0.46(-2.25%)
Sep 16, 2002 20.40 20.56 20.14 20.51 4,271,214 +0.20(+1.01%)
Sep 13, 2002 19.98 20.40 19.79 20.31 3,737,176 +0.22(+1.09%)
Sep 12, 2002 20.27 20.36 19.97 20.09 3,956,913 -0.37(-1.81%)
Sep 11, 2002 20.54 20.63 20.42 20.46 2,941,037 +0.08(+0.38%)
Sep 10, 2002 20.36 20.56 20.27 20.38 5,179,134 -0.05(-0.27%)
Sep 09, 2002 19.94 20.54 19.93 20.43 5,349,130 +0.35(+1.73%)
Sep 06, 2002 20.49 20.56 20.03 20.09 7,549,237 -0.45(-2.21%)
Sep 05, 2002 20.12 20.95 19.95 20.54 15,374,787 +0.60(+2.99%)
Sep 04, 2002 19.37 19.98 19.34 19.94 6,199,656 +0.67(+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.