Skip to main content
You have permission to edit this article.
Edit

Colgate-Palmolive (NY: CL )

81.97 +1.83 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 28.12 28.57 27.88 28.57 3,918,800 +0.52(+1.87%)
Jan 30, 2002 27.64 28.25 27.60 28.05 3,654,000 +0.29(+1.04%)
Jan 29, 2002 28.07 28.20 27.74 27.76 3,022,400 -0.48(-1.72%)
Jan 28, 2002 28.05 28.27 27.83 28.25 80,000 +0.04(+0.12%)
Jan 25, 2002 27.98 28.40 27.85 28.21 2,560,000 +0.26(+0.93%)
Jan 24, 2002 28.12 28.23 27.93 27.95 2,422,400 -0.20(-0.71%)
Jan 23, 2002 28.20 28.38 27.86 28.15 3,556,600 -0.23(-0.79%)
Jan 22, 2002 28.40 28.50 28.10 28.38 2,527,600 -0.20(-0.70%)
Jan 21, 2002 28.45 28.65 28.35 28.57 240,000 +0.00(+0.00%)
Jan 18, 2002 28.45 28.65 28.35 28.57 1,947,600 +0.02(+0.09%)
Jan 17, 2002 28.30 28.64 28.18 28.55 1,725,600 +0.15(+0.53%)
Jan 16, 2002 28.35 28.64 28.22 28.40 3,049,800 -0.03(-0.09%)
Jan 15, 2002 27.95 28.59 27.95 28.43 2,655,600 +0.50(+1.81%)
Jan 14, 2002 27.45 28.25 27.45 27.92 2,355,600 +0.29(+1.03%)
Jan 11, 2002 27.70 27.98 27.57 27.64 2,567,400 -0.06(-0.23%)
Jan 10, 2002 28.18 28.18 27.61 27.70 2,821,800 -1.18(-4.07%)
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.