Colgate-Palmolive Company (CL) NYSE

79.89

-0.51(-0.63%)

Updated at September 30 11:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202579.879.5979.5979.9679.184.26M
September 25, 202581.2679.779.781.5179.296.06M
September 24, 202579.8381.1381.1381.3879.776.41M
September 23, 202579.580.1580.1580.2278.765.4M
September 22, 202581.379.3679.3681.3979.295.86M
September 19, 202581.7381.1781.1781.9581.0314.73M
September 18, 202581.3181.5381.5382.1281.013.72M
September 17, 202581.7982.2282.2282.9781.513.95M
September 16, 202582.3581.4881.4882.5881.416.56M
September 15, 202583.2182.1382.1383.7481.66.58M
September 12, 202583.7583.2883.2884.5483.273.17M
September 11, 202583.3884.0684.0684.383.253.36M
September 10, 202583.7183.283.284.0982.294.41M
September 09, 202584.0784.2884.2884.6983.83.59M
September 08, 202584.9284.1984.1985.0883.973.98M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved