CL: Colgate-Palmolive Company Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 27.0612

CLOSE 27.0809

Low

LOW 22.03

High

HIGH 29.43

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	28.63	28.88	28.32	28.81
01/03/2002	28.69	28.71	28.44	28.71
01/04/2002	28.59	28.59	27.82	28.12
01/07/2002	27.88	28.03	27.7	27.82
01/08/2002	27.95	28.12	27.88	28
01/09/2002	28.28	28.28	28	28.13
01/10/2002	28.18	28.18	27.61	27.7
01/11/2002	27.7	27.98	27.57	27.64
01/14/2002	27.45	28.25	27.45	27.92
01/15/2002	27.95	28.59	27.95	28.43
01/16/2002	28.35	28.64	28.22	28.45
01/17/2002	28.3	28.64	28.18	28.55
01/18/2002	28.45	28.65	28.35	28.57
01/22/2002	28.4	28.5	28.1	28.38
01/23/2002	28.2	28.38	27.86	28.15
01/24/2002	28.13	28.23	27.93	27.95
01/25/2002	27.98	28.4	27.85	28.21
01/28/2002	28.05	28.28	27.83	28.25
01/29/2002	28.07	28.2	27.74	27.76
01/30/2002	27.64	28.25	27.6	28.05
01/31/2002	28.13	28.57	27.88	28.57
02/01/2002	28.57	28.68	28.15	28.57
02/04/2002	28.57	28.75	28.05	28.17
02/05/2002	26.88	28.18	26.75	27.98
02/06/2002	27.88	27.88	27.45	27.69
02/07/2002	27.63	27.63	27.09	27.21
02/08/2002	27.1	27.21	26.85	27.2
02/11/2002	27.15	27.25	27	27.07
02/12/2002	27.13	27.36	27.06	27.3
02/13/2002	27.43	27.55	27.1	27.55
02/14/2002	27.38	27.61	27.3	27.52
02/15/2002	27.52	28.2	27.48	28
02/19/2002	28.1	28.1	27.63	27.8
02/20/2002	27.8	28.19	27.53	28.1
02/21/2002	28.18	28.43	27.99	28
02/22/2002	27.93	28.65	27.79	28.35
02/25/2002	28.6	28.69	28.07	28.48
02/26/2002	28.48	28.48	28.02	28.31
02/27/2002	28.4	28.43	28.03	28.2
02/28/2002	28.05	28.38	27.82	27.99
03/01/2002	28.1	28.45	28.03	28.43
03/04/2002	28.48	28.48	27.93	28.19
03/05/2002	27.88	27.89	27.24	27.68
03/06/2002	27.78	28.1	27.57	27.95
03/07/2002	27.88	27.88	27.13	27.27
03/08/2002	27.25	27.4	26.94	27.17
03/11/2002	27.1	27.13	26.67	27.05
03/12/2002	26.93	27.64	26.87	27.64
03/13/2002	27.64	27.67	27.19	27.35
03/14/2002	27.4	27.46	27.25	27.28
03/15/2002	27.4	28	27.37	27.99
03/18/2002	28	28.32	27.83	28.21
03/19/2002	28.25	28.82	28.25	28.44
03/20/2002	28.5	28.64	28.4	28.41
03/21/2002	28.41	28.54	28.1	28.31
03/22/2002	28.2	28.56	28.16	28.45
03/25/2002	28.35	28.36	28.03	28.04
03/26/2002	28.15	28.53	28.04	28.34
03/27/2002	28.43	28.75	28.3	28.66
03/28/2002	28.5	28.77	28.48	28.57
04/01/2002	28.45	28.5	28.13	28.3
04/02/2002	28.35	28.55	28.18	28.42
04/03/2002	28.35	28.4	28.01	28.24
04/04/2002	28.2	28.73	28.2	28.69
04/05/2002	28.74	28.77	28.53	28.68
04/08/2002	28.57	28.8	28.53	28.77
04/09/2002	28.75	28.82	28.45	28.68
04/10/2002	28.63	29.27	28.5	29.21
04/11/2002	29.08	29.19	28.67	28.71
04/12/2002	28.71	29.43	28.71	29.37
04/15/2002	29.43	29.43	28.82	28.94
04/16/2002	28.85	29.22	28.73	29.18
04/17/2002	29.18	29.4	28.8	28.88
04/18/2002	27.25	27.9	26.55	26.98
04/19/2002	27.4	27.4	27	27.2
04/22/2002	27.32	27.54	27	27.32
04/23/2002	27.36	27.77	27.23	27.55
04/24/2002	27.46	27.77	27.46	27.66
04/25/2002	27.65	27.87	27.38	27.82
04/26/2002	27.78	27.81	27.55	27.55
04/29/2002	27.43	27.62	26.99	26.99
04/30/2002	26.75	27.07	26.5	26.5
05/01/2002	26.63	26.95	26.63	26.78
05/02/2002	26.8	27.46	26.7	27.39
05/03/2002	27.39	27.58	27.21	27.28
05/06/2002	27.38	27.84	27.32	27.59
05/07/2002	27.7	27.88	27.46	27.48
05/08/2002	27.68	27.7	27.34	27.7
05/09/2002	27.63	27.93	27.42	27.45
05/10/2002	27.46	27.8	27.39	27.76
05/13/2002	27.66	27.93	27.63	27.8
05/14/2002	27.81	27.9	27.63	27.82
05/15/2002	27.75	27.85	27.53	27.75
05/16/2002	27.75	27.92	27.6	27.84
05/17/2002	27.75	27.85	27.29	27.52
05/20/2002	27.4	27.65	27.33	27.43
05/21/2002	27.53	27.57	27	27.03
05/22/2002	26.82	27.09	26.78	27.04
05/23/2002	27.07	27.1	26.56	26.97
05/24/2002	26.98	27.03	26.65	26.73
05/28/2002	26.61	26.73	26	26.11
05/29/2002	26.07	26.23	25.65	25.88
05/30/2002	25.9	26.18	25.7	25.95
05/31/2002	26.1	27.25	26.08	27.1
06/03/2002	26.98	27.45	26.97	27.03
06/04/2002	27.03	27.31	26.88	26.99
06/05/2002	26.88	27.88	26.75	27.79
06/06/2002	27.8	27.96	27.53	27.57
06/07/2002	27.5	27.73	27.18	27.57
06/10/2002	27.2	27.34	26.78	26.96
06/11/2002	27.2	27.23	26.55	26.55
06/12/2002	26.7	27.05	26.59	26.93
06/13/2002	26.75	26.91	26.32	26.4
06/14/2002	26.07	26.32	25.85	26.28
06/17/2002	26.5	26.88	26.43	26.87
06/18/2002	26.85	26.88	26.37	26.47
06/19/2002	26.3	26.57	26.19	26.39
06/20/2002	26.07	26.25	25.8	25.8
06/21/2002	25.63	25.85	24.95	25.24
06/24/2002	25.13	25.4	24.04	24.82
06/25/2002	24.73	24.75	23.85	23.98
06/26/2002	23.7	24.88	22.95	24.83
06/27/2002	25.25	25.93	25.07	25.78
06/28/2002	25.65	25.88	25.01	25.03
07/01/2002	25.13	25.98	25.1	25.84
07/02/2002	25.6	25.65	25.2	25.28
07/03/2002	25.25	25.43	24.77	25.07
07/05/2002	25.45	25.87	25.2	25.87
07/08/2002	25.8	25.99	25.52	25.64
07/09/2002	25.45	25.63	24.93	25.02
07/10/2002	25	25.1	24.77	24.78
07/11/2002	24.75	25.27	24.56	25.26
07/12/2002	25.3	25.38	24.41	24.74
07/15/2002	24.5	24.55	22.99	24.38
07/16/2002	24.13	24.15	23.21	23.85
07/17/2002	24.25	24.3	23.43	23.57
07/18/2002	23.63	24.03	23.01	23.09
07/19/2002	22.5	22.82	22.03	22.18
07/22/2002	22.4	23.28	22.28	22.66
07/23/2002	23.03	24.1	22.7	23.6
07/24/2002	23.51	25.25	23.46	25
07/25/2002	25.12	25.38	24.43	25.3
07/26/2002	25.5	25.5	24.9	25.13
07/29/2002	25.5	26.25	25.35	26.24
07/30/2002	25.95	26	25.43	25.65
07/31/2002	25.65	25.71	24.94	25.68
08/01/2002	25.65	26.5	25.55	26.21
08/02/2002	26.21	26.48	25.71	26.18
08/05/2002	26.1	26.14	25.39	25.46
08/06/2002	25.59	26.26	25.59	25.82
08/07/2002	25.83	26.25	25.76	26.25
08/08/2002	26.35	27.13	26.31	27.07
08/09/2002	27.03	27.1	26.61	27.04
08/12/2002	26.75	26.98	26.61	26.86
08/13/2002	26.5	27.11	26.4	26.62
08/14/2002	26.74	27.21	26.3	27.21
08/15/2002	27.21	27.4	27.02	27.4
08/16/2002	26.95	27.25	26.75	26.98
08/19/2002	26.98	27.46	26.82	27.45
08/20/2002	27.32	27.38	26.93	27.15
08/21/2002	27.2	27.45	27.14	27.36
08/22/2002	27.4	27.5	27.14	27.32
08/23/2002	27.32	27.38	26.8	26.89
08/26/2002	26.8	26.85	26.38	26.63
08/27/2002	26.75	27.12	26.5	27.04
08/28/2002	27.04	27.18	26.66	26.83
08/29/2002	26.6	27.1	26.5	26.82
08/30/2002	26.82	27.57	26.8	27.28
09/03/2002	26.78	27.06	26.32	26.34
09/04/2002	26.46	27.31	26.43	27.25
09/05/2002	27.5	28.63	27.26	28.07
09/06/2002	28	28.1	27.37	27.45
09/09/2002	27.25	28.07	27.23	27.93
09/10/2002	27.82	28.1	27.7	27.85
09/11/2002	28.07	28.2	27.91	27.96
09/12/2002	27.7	27.82	27.29	27.45
09/13/2002	27.3	27.88	27.05	27.75
09/16/2002	27.88	28.1	27.53	28.03
09/17/2002	28.13	28.32	27.39	27.4
09/18/2002	27.13	27.45	26.96	27.28
09/19/2002	27.05	27.18	26.66	26.71
09/20/2002	26.66	26.78	26.39	26.65
09/23/2002	26.65	26.98	26.35	26.75
09/24/2002	26.75	26.81	26.25	26.25
09/25/2002	26.39	26.98	26.32	26.84
09/26/2002	26.9	27.82	26.83	27.76
09/27/2002	27.78	27.82	27.25	27.36
09/30/2002	27.1	27.38	26.87	26.98
10/01/2002	27	27.46	27	27.4
10/02/2002	27	27.55	26.57	27.08
10/03/2002	27	27.28	26.85	27.09
10/04/2002	27.15	27.32	26.73	27.09
10/07/2002	27.05	27.82	27.05	27.38
10/08/2002	27.5	27.92	27.25	27.66
10/09/2002	27.3	27.56	27.16	27.29
10/10/2002	27.28	27.78	27.15	27.68
10/11/2002	27.78	28.42	27.55	28.2
10/14/2002	27.95	28.5	27.95	28.5
10/15/2002	28.88	28.88	27.45	28.05
10/16/2002	27.98	28.1	27.34	27.4
10/17/2002	28.15	28.17	27.52	27.85
10/18/2002	27.5	28.63	27.5	28.34
10/21/2002	28.34	29	28.14	28.96
10/22/2002	28.63	28.65	28.1	28.31
10/23/2002	28.23	28.5	27.87	28.3
10/24/2002	28.63	28.63	27.63	27.7
10/25/2002	27.55	27.93	27.38	27.89
10/28/2002	27.85	27.85	27.16	27.39
10/29/2002	27.61	27.91	27.17	27.85
10/30/2002	28.03	28.14	27.8	27.98
10/31/2002	27.98	28	27.35	27.49
11/01/2002	27.62	27.62	27.05	27.5
11/04/2002	27.45	27.5	26.55	26.64
11/05/2002	26.77	27.25	26.77	27.25
11/06/2002	27.18	27.2	26.48	26.7
11/07/2002	26.7	27.03	26.6	26.92
11/08/2002	27	27.48	26.8	27.02
11/11/2002	27.25	27.4	26.7	26.98
11/12/2002	27.15	27.23	26.32	26.44
11/13/2002	26.38	26.57	26.11	26.3
11/14/2002	26.38	26.46	26.03	26.46
11/15/2002	26.47	26.55	26.07	26.55
11/18/2002	26.57	26.67	26.28	26.32
11/19/2002	26.2	26.72	26.2	26.39
11/20/2002	26.57	26.7	25.98	26.57
11/21/2002	26.57	26.57	25.5	25.7
11/22/2002	25.9	26.32	25.75	25.79
11/25/2002	25.91	25.93	25.45	25.52
11/26/2002	25.5	25.78	25.25	25.57
11/27/2002	25.57	26.25	25.48	25.95
11/29/2002	25.93	25.93	25.66	25.7
12/02/2002	25.7	25.75	25.5	25.7
12/03/2002	25.82	26.11	25.81	25.85
12/04/2002	25.93	26.7	25.93	26.56
12/05/2002	26.56	26.82	26.28	26.28
12/06/2002	26.28	26.74	26.21	26.74
12/09/2002	26.78	26.9	26.53	26.82
12/10/2002	26.83	27.07	26.62	27.05
12/11/2002	27.06	27.06	26.55	26.77
12/12/2002	26.73	26.82	26.24	26.54
12/13/2002	26.55	26.55	26.1	26.45
12/16/2002	26.4	26.49	26.07	26.38
12/17/2002	26.2	26.39	26.03	26.21
12/18/2002	26.15	26.43	26.13	26.34
12/19/2002	26.2	26.3	25.91	25.95
12/20/2002	26	26.32	26	26.2
12/23/2002	26.2	26.55	26.1	26.32
12/24/2002	26.27	26.33	26.13	26.22
12/26/2002	26.3	26.53	26.27	26.31
12/27/2002	26.21	26.27	26	26.07
12/30/2002	26.05	26.25	25.95	26.09
12/31/2002	26.04	26.3	25.8	26.21

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

2002 Historical Chart

Average

Low

High