Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 17.68 18.25 17.68 18.16 5,537,532 +0.46(+2.60%)
Jan 30, 2003 18.14 18.14 17.66 17.70 10,238,142 -0.43(-2.36%)
Jan 29, 2003 18.27 18.28 17.94 18.13 5,749,705 -0.25(-1.36%)
Jan 28, 2003 18.14 18.52 18.04 18.38 4,656,886 +0.24(+1.32%)
Jan 27, 2003 18.39 18.40 17.99 18.14 5,802,118 -0.27(-1.47%)
Jan 24, 2003 18.69 18.70 18.28 18.41 4,579,248 -0.27(-1.45%)
Jan 23, 2003 18.37 18.69 18.37 18.68 3,590,973 +0.14(+0.75%)
Jan 22, 2003 18.89 18.95 18.51 18.55 5,213,246 -0.39(-2.05%)
Jan 21, 2003 19.27 19.43 18.93 18.93 4,500,488 -0.25(-1.28%)
Jan 17, 2003 19.27 19.49 19.11 19.18 5,211,844 -0.09(-0.44%)
Jan 16, 2003 18.71 19.36 18.69 19.27 4,805,155 +0.61(+3.25%)
Jan 15, 2003 18.77 18.80 18.55 18.66 2,561,217 -0.10(-0.53%)
Jan 14, 2003 18.77 18.80 18.69 18.76 3,219,319 -0.10(-0.51%)
Jan 13, 2003 18.89 18.95 18.72 18.86 3,838,742 -0.03(-0.15%)
Jan 10, 2003 18.91 18.95 18.79 18.88 3,924,789 -0.06(-0.32%)
Jan 09, 2003 18.91 19.08 18.87 18.95 4,733,403 -0.04(-0.19%)
Jan 08, 2003 19.14 19.32 18.98 18.98 5,420,654 -0.14(-0.71%)
Jan 07, 2003 19.36 19.38 19.12 19.12 4,888,399 -0.26(-1.36%)
Jan 06, 2003 18.97 19.43 18.95 19.38 3,845,189 +0.41(+2.18%)
Jan 03, 2003 19.00 19.14 18.92 18.97 3,013,032 -0.23(-1.19%)
Jan 02, 2003 18.74 19.21 18.74 19.20 4,109,775 +0.49(+2.61%)
Dec 31, 2002 18.58 18.76 18.41 18.71 2,797,495 +0.09(+0.48%)
Dec 30, 2002 18.59 18.73 18.52 18.62 2,526,182 +0.01(+0.06%)
Dec 27, 2002 18.70 18.75 18.56 18.61 2,007,660 -0.17(-0.89%)
Dec 26, 2002 18.77 18.93 18.75 18.77 2,041,013 +0.06(+0.34%)
Dec 24, 2002 18.74 18.79 18.64 18.71 1,152,519 -0.07(-0.40%)
Dec 23, 2002 18.69 18.94 18.62 18.78 2,777,875 +0.09(+0.48%)
Dec 20, 2002 18.55 18.78 18.55 18.70 6,159,758 +0.18(+0.96%)
Dec 19, 2002 18.70 18.76 18.48 18.52 5,600,876 -0.27(-1.46%)
Dec 18, 2002 18.66 18.86 18.65 18.79 4,143,409 +0.09(+0.48%)
Dec 17, 2002 18.70 18.83 18.57 18.70 6,225,064 -0.12(-0.63%)
Dec 16, 2002 18.84 18.90 18.61 18.82 5,737,653 -0.05(-0.28%)
Dec 13, 2002 18.94 18.94 18.62 18.87 6,290,369 -0.06(-0.34%)
Dec 12, 2002 19.07 19.13 18.72 18.94 3,612,275 -0.16(-0.84%)
Dec 11, 2002 19.31 19.31 18.94 19.10 5,195,027 -0.20(-1.05%)
Dec 10, 2002 19.14 19.32 19.00 19.30 3,493,995 +0.16(+0.84%)
Dec 09, 2002 19.11 19.20 18.93 19.14 4,873,544 +0.06(+0.32%)
Dec 06, 2002 18.75 19.08 18.70 19.08 4,615,124 +0.33(+1.75%)
Dec 05, 2002 18.95 19.14 18.75 18.75 4,813,283 -0.20(-1.04%)
Dec 04, 2002 18.50 19.05 18.50 18.95 6,085,203 +0.50(+2.73%)
Dec 03, 2002 18.43 18.63 18.41 18.45 4,646,796 +0.11(+0.58%)
Dec 02, 2002 18.34 18.37 18.20 18.34 4,248,515 +0.00(+0.02%)
Nov 29, 2002 18.50 18.50 18.31 18.34 1,894,146 -0.18(-0.98%)
Nov 27, 2002 18.25 18.73 18.18 18.52 4,290,837 +0.27(+1.47%)
Nov 26, 2002 18.20 18.40 18.02 18.25 6,845,048 +0.04(+0.22%)
Nov 25, 2002 18.49 18.50 18.16 18.21 6,988,272 -0.19(-1.03%)
Nov 22, 2002 18.48 18.78 18.37 18.40 9,213,151 +0.06(+0.33%)
Nov 21, 2002 18.96 18.96 18.19 18.34 10,889,237 -0.62(-3.26%)
Nov 20, 2002 18.96 19.05 18.53 18.96 4,626,335 +0.12(+0.64%)
Nov 19, 2002 18.70 19.07 18.70 18.83 4,722,191 +0.05(+0.27%)
Nov 18, 2002 18.96 19.03 18.75 18.78 3,337,038 -0.16(-0.83%)
Nov 15, 2002 18.89 18.95 18.61 18.94 7,560,888 +0.06(+0.30%)
Nov 14, 2002 18.82 18.88 18.57 18.88 6,359,319 +0.12(+0.63%)
Nov 13, 2002 18.82 18.96 18.63 18.77 8,812,067 -0.10(-0.53%)
Nov 12, 2002 19.37 19.43 18.78 18.87 6,316,716 -0.38(-1.98%)
Nov 11, 2002 19.44 19.55 19.05 19.25 4,916,427 -0.03(-0.15%)
Nov 08, 2002 19.27 19.61 19.12 19.28 3,906,290 +0.07(+0.35%)
Nov 07, 2002 19.05 19.28 18.98 19.21 6,565,046 +0.16(+0.82%)
Nov 06, 2002 19.39 19.41 18.89 19.05 6,827,110 -0.39(-2.02%)
Nov 05, 2002 19.10 19.44 19.10 19.44 5,124,957 +0.43(+2.27%)
Nov 04, 2002 19.59 19.63 18.95 19.01 7,261,827 -0.61(-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.