Colgate-Palmolive (NY: CL )

76.77 -0.16 (-0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.89 18.94 18.37 18.91 8,916,532 +0.02(+0.10%)
Jul 30, 2002 19.11 19.15 18.72 18.89 7,506,943 -0.43(-2.23%)
Jul 29, 2002 18.78 19.33 18.66 19.32 7,146,805 +0.82(+4.42%)
Jul 26, 2002 18.78 18.78 18.34 18.50 9,858,159 -0.13(-0.67%)
Jul 25, 2002 18.50 18.69 17.99 18.63 7,713,085 +0.22(+1.20%)
Jul 24, 2002 17.31 18.59 17.27 18.41 11,242,761 +1.03(+5.91%)
Jul 23, 2002 17.12 17.75 16.71 17.38 10,207,976 +0.70(+4.17%)
Jul 22, 2002 16.50 17.14 16.40 16.68 7,890,167 +0.35(+2.14%)
Jul 19, 2002 16.57 16.81 16.22 16.33 8,787,795 -1.03(-5.92%)
Jul 17, 2002 17.86 17.89 17.25 17.36 7,289,937 -0.86(-4.71%)
Jul 12, 2002 18.63 18.69 17.98 18.22 9,377,433 -0.38(-2.06%)
Jul 11, 2002 18.23 18.61 18.08 18.60 9,237,288 +0.36(+1.96%)
Jul 10, 2002 18.41 18.48 18.24 18.24 1,059,228 -0.18(-0.98%)
Jul 09, 2002 18.74 18.74 18.42 18.42 4,831,712 -0.46(-2.44%)
Jul 08, 2002 19.00 19.00 18.88 18.88 2,774,907 -0.17(-0.87%)
Jul 05, 2002 18.74 19.05 18.56 19.05 3,742,879 +0.59(+3.17%)
Jul 04, 2002 18.59 18.73 18.24 18.46 6,289,917 +0.00(+0.00%)
Jul 03, 2002 18.59 18.73 18.24 18.46 6,289,917 -0.15(-0.79%)
Jul 02, 2002 18.85 18.89 18.56 18.61 7,845,896 -0.42(-2.19%)
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.