Colgate-Palmolive Company (CL) NYSE

84.19

-0.94(-1.10%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202583.4785.1385.1385.7683.126.15M
September 04, 202584.183.6783.6784.183.026.2M
September 03, 202584.5283.8183.8184.7582.655.05M
September 02, 202584.1884.3984.3984.5983.585.29M
August 29, 202583.6384.0784.0784.383.223.93M
August 28, 202584.2883.4283.4284.6883.225.32M
August 27, 202584.1584.4584.4584.4683.774.2M
August 26, 20258484.1484.1484.8483.856.16M
August 25, 202585.8284.0684.0686844.48M
August 22, 202586.5785.9485.9487.3385.324.09M
August 21, 202585.5986.2886.2886.385.34.93M
August 20, 202586.1986.0586.0587.9585.465.94M
August 19, 202584.4785.8585.8586.0784.434.55M
August 18, 202585.2584.2684.2685.3384.253.91M
August 15, 202585.0185.0785.0785.3284.574.15M
August 14, 202585.6584.6584.6585.7884.463.5M
August 13, 202585.1786.3486.3487.0185.113.53M
August 12, 202584.5584.9784.978584.185.33M
August 11, 202584.7484.4684.4685.0284.163.52M
August 08, 202584.4684.6984.6985.1484.324.13M
August 07, 202584.5884.7184.7184.9984.124M
August 06, 202583.1684.6184.6184.9182.585.54M
August 05, 202583.0183.0683.0683.8882.896.37M
August 04, 202583.3983.3683.368482.45.54M
August 01, 202584.0283.5183.5186.2382.79.61M
July 31, 202585.5383.8583.8585.6583.539.56M
July 30, 202587.0885.885.887.4585.574.64M
July 29, 202586.8886.8686.8688.0286.464.38M
July 28, 202587.886.4786.4787.8886.374.82M
July 25, 202588.3987.9387.9388.8187.493.19M
July 24, 202588.8688.4588.4589.1688.242.5M
July 23, 202588.8688.7988.7988.8788.183.52M
July 22, 202586.9188.788.788.7386.75.05M
July 21, 202586.6486.6486.6487.2186.573.52M
July 18, 202586.786.8486.8487.5186.54.97M
July 17, 202587.7787.2487.2488.3286.953.79M
July 16, 202588.0887.6687.6688.5287.174.2M
July 15, 202588.8588.1588.1589.6988.073.79M
July 14, 202589.5388.8588.8589.5387.743.65M
July 11, 202590.0689.5889.5890.2789.14.37M
July 10, 202591.3290.6290.6291.6690.614.53M
July 09, 202592.1591.5891.5892.5391.086.03M
July 08, 202592.6792.1492.1493.192.136.1M
July 07, 202592.7293.3393.3394.1992.665.79M
July 03, 202592.892.7892.7893.1291.913.3M
July 02, 202591.8392.492.492.4391.365.34M
July 01, 202591.192.0492.0492.4290.826.02M
June 30, 202588.5490.990.991.2588.57.78M
June 27, 202587.8788.7188.7188.987.746.95M
June 26, 202587.8787.7987.7988.3587.435.81M
June 25, 202587.3887.887.888.2787.073.57M
June 24, 202588.488.1888.1888.7587.44.56M
June 23, 202587.8788.6788.6788.7187.395.1M
June 20, 202588.0387.7887.7888.6887.769.57M
June 18, 202588.7588.1988.1988.9387.645.11M
June 17, 202590.2888.6388.6390.2888.535.15M
June 16, 202590.790.1190.1191.4290.025.71M
June 13, 202592.8790.2690.2693.0590.095.33M
June 12, 202592.1893.1493.1493.1791.954.7M
June 11, 202591.8692.1192.1192.6391.515.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved