Indicators

Colgate-Palmolive (NY: CL )

103.06 +1.05 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	20.36	20.60	20.20	20.32	6,094,204	-0.15(-0.74%)
Feb 27, 2002	20.62	20.64	20.35	20.47	4,325,336	-0.08(-0.39%)
Feb 26, 2002	20.67	20.68	20.34	20.55	4,098,615	-0.12(-0.58%)
Feb 25, 2002	20.76	20.83	20.38	20.67	3,242,142	+0.09(+0.44%)
Feb 22, 2002	20.27	20.80	20.17	20.58	4,462,802	+0.25(+1.25%)
Feb 21, 2002	20.46	20.64	20.32	20.33	4,201,094	-0.07(-0.34%)
Feb 20, 2002	20.18	20.47	19.99	20.40	3,485,944	+0.21(+1.06%)
Feb 19, 2002	20.40	20.40	20.06	20.18	3,741,591	-0.15(-0.71%)
Feb 18, 2002	19.98	20.47	19.95	20.33	4,607,705	+0.00(+0.00%)
Feb 15, 2002	19.98	20.47	19.95	20.33	4,607,705	+0.35(+1.74%)
Feb 14, 2002	19.87	20.04	19.82	19.98	3,252,060	-0.02(-0.09%)
Feb 13, 2002	19.91	20.00	19.67	20.00	4,032,499	+0.18(+0.90%)
Feb 12, 2002	19.69	19.86	19.64	19.82	6,346,269	+0.16(+0.83%)
Feb 11, 2002	19.71	19.78	19.60	19.66	4,585,942	-0.09(-0.46%)
Feb 08, 2002	19.67	19.76	19.49	19.75	6,617,619	-0.01(-0.06%)
Feb 07, 2002	20.06	20.06	19.66	19.76	8,912,105	-0.34(-1.70%)
Feb 06, 2002	20.24	20.24	19.93	20.10	8,061,418	-0.21(-1.05%)
Feb 05, 2002	19.51	20.46	19.42	20.31	14,750,662	-0.13(-0.66%)
Feb 04, 2002	20.75	20.87	20.36	20.45	4,058,945	-0.30(-1.44%)

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.