Colgate-Palmolive Company (CL) NYSE

77.65

-0.5519(-0.71%)

Updated at December 04 03:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 202577.1378.477.8878.4776.915.52M
October 13, 202577.4576.9876.4777.976.685.76M
October 10, 202578.0477.9677.4478.7777.815.1M
October 09, 20257877.8177.2978.5177.656.47M
October 08, 202578.947877.4879.4377.835.93M
October 07, 202577.5579.1178.5879.4777.097.36M
October 06, 20257877.4577.4578.4277.327.52M
October 03, 202578.33787878.8777.916.73M
October 02, 202578.678.3178.3179.3178.185.67M
October 01, 202580.2579.0179.0180.478.867.01M
September 30, 202580.2879.9479.9480.4979.66.64M
September 29, 202579.6180.480.480.5779.044.71M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved