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 (%)
Feb 28, 2003 18.78 18.81 18.42 18.52 3,753,471 -0.18(-0.94%)
Feb 27, 2003 18.76 18.93 18.57 18.70 3,091,046 -0.01(-0.04%)
Feb 26, 2003 18.77 18.81 18.62 18.71 3,246,671 -0.06(-0.31%)
Feb 25, 2003 18.55 18.78 18.37 18.77 3,964,502 +0.22(+1.19%)
Feb 24, 2003 18.78 18.79 18.53 18.55 2,720,588 -0.23(-1.23%)
Feb 21, 2003 18.59 18.91 18.51 18.78 3,596,217 +0.34(+1.86%)
Feb 20, 2003 18.56 18.65 18.38 18.44 3,761,891 -0.16(-0.85%)
Feb 19, 2003 18.69 18.80 18.48 18.59 2,848,238 -0.15(-0.83%)
Feb 18, 2003 18.70 18.83 18.65 18.75 3,510,120 +0.07(+0.37%)
Feb 14, 2003 18.55 18.68 18.28 18.68 3,207,018 +0.13(+0.69%)
Feb 13, 2003 18.47 18.67 18.13 18.55 3,688,831 +0.08(+0.42%)
Feb 12, 2003 18.63 18.67 18.41 18.47 3,794,211 -0.16(-0.87%)
Feb 11, 2003 19.05 19.09 18.55 18.63 3,980,798 -0.33(-1.73%)
Feb 10, 2003 19.00 19.11 18.74 18.96 3,837,123 +0.11(+0.59%)
Feb 07, 2003 19.00 19.07 18.81 18.85 3,777,643 -0.08(-0.43%)
Feb 06, 2003 18.96 18.96 18.78 18.93 4,016,921 -0.03(-0.16%)
Feb 05, 2003 19.13 19.23 18.93 18.96 5,582,135 -0.25(-1.32%)
Feb 04, 2003 18.83 19.24 18.63 19.22 10,055,339 +0.53(+2.84%)
Feb 03, 2003 18.87 18.91 18.58 18.69 4,867,834 -0.06(-0.31%)
Jan 31, 2003 18.24 18.83 18.24 18.74 5,365,943 +0.48(+2.60%)
Jan 30, 2003 18.72 18.72 18.23 18.27 9,920,898 -0.44(-2.36%)
Jan 29, 2003 18.85 18.87 18.51 18.71 5,571,542 -0.26(-1.36%)
Jan 28, 2003 18.72 19.11 18.61 18.97 4,512,585 +0.25(+1.32%)
Jan 27, 2003 18.98 18.98 18.56 18.72 5,622,331 -0.28(-1.47%)
Jan 24, 2003 19.29 19.29 18.87 19.00 4,437,353 -0.28(-1.45%)
Jan 23, 2003 18.96 19.29 18.96 19.28 3,479,701 +0.14(+0.75%)
Jan 22, 2003 19.50 19.55 19.10 19.14 5,051,706 -0.40(-2.05%)
Jan 21, 2003 19.88 20.05 19.54 19.54 4,361,034 -0.25(-1.28%)
Jan 17, 2003 19.89 20.11 19.72 19.79 5,050,348 -0.09(-0.44%)
Jan 16, 2003 19.31 19.97 19.29 19.88 4,656,260 +0.63(+3.25%)
Jan 15, 2003 19.37 19.40 19.15 19.26 2,481,854 -0.10(-0.53%)
Jan 14, 2003 19.37 19.40 19.29 19.36 3,119,564 -0.10(-0.51%)
Jan 13, 2003 19.50 19.55 19.32 19.46 3,719,793 -0.03(-0.15%)
Jan 10, 2003 19.51 19.55 19.39 19.49 3,803,174 -0.06(-0.32%)
Jan 09, 2003 19.51 19.69 19.48 19.55 4,586,731 -0.04(-0.19%)
Jan 08, 2003 19.75 19.93 19.59 19.59 5,252,687 -0.14(-0.71%)
Jan 07, 2003 19.97 20.00 19.73 19.73 4,736,925 -0.27(-1.36%)
Jan 06, 2003 19.57 20.05 19.55 20.00 3,726,040 +0.43(+2.18%)
Jan 03, 2003 19.61 19.75 19.52 19.57 2,919,668 -0.24(-1.19%)
Jan 02, 2003 19.34 19.82 19.34 19.81 3,982,428 +0.50(+2.61%)
Dec 31, 2002 19.18 19.36 19.00 19.30 2,710,810 +0.09(+0.48%)
Dec 30, 2002 19.18 19.33 19.11 19.21 2,447,904 +0.01(+0.06%)
Dec 27, 2002 19.30 19.34 19.15 19.20 1,945,449 -0.17(-0.89%)
Dec 26, 2002 19.37 19.53 19.34 19.37 1,977,770 +0.07(+0.34%)
Dec 24, 2002 19.34 19.39 19.24 19.31 1,116,807 -0.08(-0.40%)
Dec 23, 2002 19.29 19.55 19.22 19.39 2,691,798 +0.09(+0.48%)
Dec 20, 2002 19.15 19.39 19.15 19.29 5,968,889 +0.18(+0.96%)
Dec 19, 2002 19.29 19.36 19.08 19.11 5,427,324 -0.28(-1.46%)
Dec 18, 2002 19.26 19.46 19.24 19.39 4,015,019 +0.09(+0.48%)
Dec 17, 2002 19.29 19.43 19.17 19.30 6,032,171 -0.12(-0.63%)
Dec 16, 2002 19.44 19.51 19.20 19.42 5,559,864 -0.06(-0.28%)
Dec 13, 2002 19.55 19.55 19.22 19.48 6,095,453 -0.07(-0.34%)
Dec 12, 2002 19.68 19.75 19.32 19.54 3,500,343 -0.17(-0.84%)
Dec 11, 2002 19.92 19.92 19.55 19.71 5,034,052 -0.21(-1.05%)
Dec 10, 2002 19.76 19.93 19.60 19.92 3,385,729 +0.17(+0.84%)
Dec 09, 2002 19.72 19.81 19.53 19.75 4,722,530 +0.06(+0.32%)
Dec 06, 2002 19.35 19.69 19.30 19.69 4,472,117 +0.34(+1.75%)
Dec 05, 2002 19.56 19.75 19.35 19.35 4,664,136 -0.20(-1.04%)
Dec 04, 2002 19.09 19.66 19.09 19.55 5,896,644 +0.52(+2.73%)
Dec 03, 2002 19.02 19.22 19.00 19.04 4,502,808 +0.11(+0.58%)
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.