Colgate-Palmolive (NY: CL )

78.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.96 20.16 19.78 19.86 8,561,012 -0.28(-1.39%)
Sep 27, 2002 20.45 20.49 20.07 20.14 8,161,221 -0.30(-1.46%)
Sep 26, 2002 19.81 20.49 19.76 20.44 5,679,366 +0.68(+3.43%)
Sep 25, 2002 19.43 19.87 19.38 19.76 6,351,026 +0.43(+2.25%)
Sep 24, 2002 19.70 19.74 19.33 19.33 6,445,542 -0.36(-1.85%)
Sep 23, 2002 19.62 19.86 19.40 19.69 3,251,560 +0.07(+0.36%)
Sep 20, 2002 19.63 19.72 19.43 19.62 6,786,668 -0.04(-0.21%)
Sep 19, 2002 19.92 20.01 19.63 19.67 4,309,159 -0.42(-2.09%)
Sep 18, 2002 19.97 20.20 19.85 20.08 3,544,070 -0.09(-0.46%)
Sep 17, 2002 20.71 20.85 20.17 20.18 7,236,432 -0.46(-2.25%)
Sep 16, 2002 20.53 20.69 20.27 20.64 4,244,519 +0.21(+1.01%)
Sep 13, 2002 20.10 20.53 19.92 20.43 3,713,818 +0.22(+1.09%)
Sep 12, 2002 20.40 20.49 20.09 20.21 3,932,182 -0.37(-1.81%)
Sep 11, 2002 20.67 20.76 20.55 20.59 2,922,656 +0.08(+0.38%)
Sep 10, 2002 20.49 20.69 20.40 20.51 5,146,765 -0.06(-0.27%)
Sep 09, 2002 20.07 20.67 20.05 20.56 5,315,698 +0.35(+1.73%)
Sep 06, 2002 20.62 20.69 20.15 20.21 7,502,054 -0.46(-2.21%)
Sep 05, 2002 20.25 21.08 20.07 20.67 15,278,694 +0.60(+2.99%)
Sep 04, 2002 19.49 20.11 19.46 20.07 6,160,908 +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.