Skip to main content

Colgate-Palmolive (NY: CL )

73.36 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.13 18.72 18.13 18.63 5,399,692 +0.47(+2.60%)
Jan 30, 2003 18.60 18.60 18.11 18.16 9,983,294 -0.44(-2.36%)
Jan 29, 2003 18.73 18.75 18.40 18.59 5,606,584 -0.26(-1.36%)
Jan 28, 2003 18.61 18.99 18.50 18.85 4,540,967 +0.25(+1.32%)
Jan 27, 2003 18.86 18.87 18.44 18.61 5,657,692 -0.28(-1.47%)
Jan 24, 2003 19.17 19.17 18.75 18.88 4,465,261 -0.28(-1.45%)
Jan 23, 2003 18.84 19.17 18.84 19.16 3,501,587 +0.14(+0.75%)
Jan 22, 2003 19.37 19.43 18.98 19.02 5,083,477 -0.40(-2.05%)
Jan 21, 2003 19.76 19.92 19.42 19.42 4,388,462 -0.25(-1.28%)
Jan 17, 2003 19.76 19.98 19.59 19.67 5,082,111 -0.09(-0.44%)
Jan 16, 2003 19.19 19.85 19.17 19.76 4,685,545 +0.62(+3.25%)
Jan 15, 2003 19.25 19.28 19.03 19.14 2,497,463 -0.10(-0.53%)
Jan 14, 2003 19.25 19.28 19.17 19.24 3,139,184 -0.10(-0.51%)
Jan 13, 2003 19.37 19.43 19.20 19.34 3,743,188 -0.03(-0.15%)
Jan 10, 2003 19.39 19.43 19.27 19.37 3,827,093 -0.06(-0.32%)
Jan 09, 2003 19.39 19.57 19.36 19.43 4,615,579 -0.04(-0.19%)
Jan 08, 2003 19.63 19.81 19.47 19.47 5,285,723 -0.14(-0.71%)
Jan 07, 2003 19.85 19.88 19.60 19.60 4,766,717 -0.27(-1.36%)
Jan 06, 2003 19.45 19.92 19.43 19.88 3,749,474 +0.42(+2.18%)
Jan 03, 2003 19.48 19.63 19.40 19.45 2,938,031 -0.23(-1.19%)
Jan 02, 2003 19.22 19.70 19.22 19.68 4,007,475 +0.50(+2.61%)
Dec 31, 2002 19.06 19.24 18.88 19.18 2,727,859 +0.09(+0.48%)
Dec 30, 2002 19.06 19.21 18.99 19.09 2,463,300 +0.01(+0.06%)
Dec 27, 2002 19.18 19.22 19.03 19.08 1,957,685 -0.17(-0.89%)
Dec 26, 2002 19.25 19.41 19.22 19.25 1,990,208 +0.07(+0.34%)
Dec 24, 2002 19.22 19.27 19.12 19.19 1,123,831 -0.08(-0.40%)
Dec 23, 2002 19.17 19.43 19.10 19.26 2,708,728 +0.09(+0.48%)
Dec 20, 2002 19.03 19.26 19.03 19.17 6,006,429 +0.18(+0.96%)
Dec 19, 2002 19.17 19.24 18.96 18.99 5,461,459 -0.28(-1.46%)
Dec 18, 2002 19.14 19.34 19.12 19.27 4,040,271 +0.09(+0.48%)
Dec 17, 2002 19.17 19.31 19.05 19.18 6,070,109 -0.12(-0.63%)
Dec 16, 2002 19.32 19.38 19.08 19.30 5,594,832 -0.05(-0.28%)
Dec 13, 2002 19.43 19.43 19.10 19.36 6,133,790 -0.07(-0.34%)
Dec 12, 2002 19.56 19.62 19.20 19.42 3,522,358 -0.16(-0.84%)
Dec 11, 2002 19.80 19.80 19.43 19.59 5,065,713 -0.21(-1.05%)
Dec 10, 2002 19.63 19.81 19.48 19.79 3,407,023 +0.16(+0.84%)
Dec 09, 2002 19.60 19.68 19.41 19.63 4,752,231 +0.06(+0.32%)
Dec 06, 2002 19.23 19.57 19.18 19.57 4,500,244 +0.34(+1.75%)
Dec 05, 2002 19.44 19.63 19.23 19.23 4,693,471 -0.20(-1.04%)
Dec 04, 2002 18.97 19.53 18.97 19.43 5,933,730 +0.52(+2.73%)
Dec 03, 2002 18.90 19.10 18.88 18.92 4,531,128 +0.11(+0.58%)
Dec 02, 2002 18.81 18.84 18.66 18.81 4,142,761 +0.00(+0.02%)
Nov 29, 2002 18.97 18.98 18.78 18.80 1,846,996 -0.19(-0.98%)
Nov 27, 2002 18.72 19.21 18.64 18.99 4,184,030 +0.27(+1.47%)
Nov 26, 2002 18.66 18.87 18.48 18.72 6,674,661 +0.04(+0.22%)
Nov 25, 2002 18.96 18.97 18.62 18.68 6,814,320 -0.19(-1.03%)
Nov 22, 2002 18.95 19.26 18.84 18.87 8,983,817 +0.06(+0.33%)
Nov 21, 2002 19.44 19.44 18.66 18.81 10,618,182 -0.63(-3.26%)
Nov 20, 2002 19.45 19.54 19.01 19.44 4,511,176 +0.12(+0.64%)
Nov 19, 2002 19.17 19.55 19.17 19.32 4,604,647 +0.05(+0.27%)
Nov 18, 2002 19.45 19.52 19.23 19.26 3,253,972 -0.16(-0.83%)
Nov 15, 2002 19.37 19.43 19.08 19.43 7,372,682 +0.06(+0.30%)
Nov 14, 2002 19.30 19.37 19.05 19.37 6,201,023 +0.12(+0.63%)
Nov 13, 2002 19.30 19.45 19.10 19.25 8,592,717 -0.10(-0.53%)
Nov 12, 2002 19.87 19.92 19.26 19.35 6,159,480 -0.39(-1.98%)
Nov 11, 2002 19.94 20.05 19.53 19.74 4,794,047 -0.03(-0.15%)
Nov 08, 2002 19.76 20.11 19.61 19.77 3,809,055 +0.07(+0.35%)
Nov 07, 2002 19.54 19.78 19.47 19.70 6,401,629 +0.16(+0.82%)
Nov 06, 2002 19.89 19.90 19.37 19.54 6,657,169 -0.40(-2.02%)
Nov 05, 2002 19.59 19.94 19.59 19.94 4,997,386 +0.44(+2.27%)
Nov 04, 2002 20.09 20.13 19.43 19.50 7,081,066 -0.63(-3.11%)
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.