Indicators

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

Month:

Year:

Range:

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%)

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.