Colgate-Palmolive Company (CL) NYSE

82.96

+1.03(+1.26%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 202680.8681.4881.4881.4979.856.18M
January 08, 202677.7980.8780.8781.3677.5610.13M
January 07, 202677.8977.0977.0978.3377.018.68M
January 06, 202676.7477.277.277.3176.518.36M
January 05, 202676.9276.9376.9377.2375.967.67M
January 02, 202678.9377.6977.6978.9677.483.89M
December 31, 202579.379.0279.0279.6878.992.64M
December 30, 202579.5879.5179.5179.8979.242.52M
December 29, 202579.6979.6979.6980.179.443.26M
December 26, 202580.1779.7379.7380.3579.552.94M
December 24, 202579.7780.2580.2580.479.71.88M
December 23, 202578.9179.9379.9380.0578.835.92M
December 22, 202577.979.0479.0479.0777.775.24M
December 19, 202578.0578.3678.3678.777.811.42M
December 18, 202579.4177.7377.7379.5777.59.91M
December 17, 20257979.7379.7380.1378.995.05M
December 16, 202579.9578.9578.958078.945.36M
December 15, 202578.4979.4379.4379.5778.254.67M
December 12, 202577.6778.3478.3478.4877.155.25M
December 11, 202577.8477.2577.2578.577.077.27M
December 10, 202577.2177.7677.7678.2976.789.3M
December 09, 202576.9576.9876.9878.5276.66.25M
December 08, 202577.2976.1176.1177.5576.026.39M
December 05, 202577.4778.0778.0778.2177.244.51M
December 04, 202578.2177.677.678.577.555.76M
December 03, 20257978.278.279.6778.125.54M
December 02, 202579.4678.8278.8279.4677.869.27M
December 01, 202580.379.9479.9480.6979.616.58M
November 28, 20258080.3980.3980.4479.912.57M
November 26, 202579.4880.0480.0480.379.314.05M
November 25, 202579.7879.8279.8280.0779.216.1M
November 24, 202580.9179.1879.1881.179.117.11M
November 21, 202579.3980.9380.9381.3579.17.63M
November 20, 202578.0878.8678.8679.2177.635.99M
November 19, 202579.2578.4778.4779.3678.333.83M
November 18, 202579.2279.3379.3379.6578.545.84M
November 17, 202578.2878.8178.8179.38786.46M
November 14, 202578.8778.0578.0579.6877.876.95M
November 13, 202578.6378.7978.7979.3578.486.16M
November 12, 202579.4378.5678.5679.7478.535.94M
November 11, 202578.7979.4779.4779.6777.928.25M
November 10, 202578.3978.4778.4778.9978.046.8M
November 07, 202577.8578.7678.7678.9977.098.57M
November 06, 202576.677.2777.2777.6376.456.82M
November 05, 202576.7676.9176.9177.1476.017.52M
November 04, 202575.876.5576.5576.58758.93M
November 03, 202576.5774.9874.9876.874.559.9M
October 31, 202575.5577.0577.0577.1674.6217.7M
October 30, 202575.9576.5176.5176.7775.848.66M
October 29, 202576.775.7375.7376.7775.388.66M
October 28, 202577.4777.1477.1477.7976.776.81M
October 27, 202577.8777.8377.8378.0677.388.34M
October 24, 202579.21787879.577.884.25M
October 23, 202579.7578.4478.4479.8177.946.19M
October 22, 202578.6479.8679.8680.4378.56.77M
October 21, 202578.8278.6278.6279.0578.224.45M
October 20, 202579.2378.7578.7579.3578.694.08M
October 17, 202578.0179.1279.1279.2877.755.95M
October 16, 202577.7278.0877.5678.5477.67.22M
October 15, 202577.6677.6377.1178.377.475.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved