CL - COLGATE PALMOLIVE CO
94.1
-3.400 -3.613%
Share volume: 6,635,822
Last Updated: 03-11-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$97.50
-3.40
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $96.22 | $96.22 | $96.73 | $96.73 | $93.93 | $93.93 | $94.10 | $94.10 | 6,635,822 | $6,635,822.00 |
| 03-10-2025 | $97.34 | $97.34 | $100.18 | $100.18 | $97.19 | $97.19 | $97.50 | $97.50 | 9,791,374 | $9,791,374.00 |
| 03-07-2025 | $92.84 | $92.84 | $98.34 | $98.34 | $92.84 | $92.84 | $96.74 | $96.74 | 10,097,455 | $10,097,455.00 |
| 03-06-2025 | $91.80 | $91.80 | $93.48 | $93.48 | $91.40 | $91.40 | $93.29 | $93.29 | 4,704,267 | $4,704,267.00 |
| 03-05-2025 | $90.40 | $90.40 | $92.21 | $92.21 | $90.34 | $90.34 | $91.75 | $91.75 | 3,446,585 | $3,446,585.00 |
| 03-04-2025 | $93.27 | $93.27 | $95.22 | $95.22 | $91.02 | $91.02 | $91.06 | $91.06 | 6,107,476 | $6,107,476.00 |
| 03-03-2025 | $90.99 | $90.99 | $92.81 | $92.81 | $90.93 | $90.93 | $92.81 | $92.81 | 4,732,278 | $4,732,278.00 |
| 02-28-2025 | $91.04 | $91.04 | $91.94 | $91.94 | $90.06 | $90.06 | $91.17 | $91.17 | 5,333,150 | $5,097,046.00 |
| 02-27-2025 | $89.96 | $89.96 | $91.07 | $91.07 | $89.60 | $89.60 | $90.20 | $90.20 | 3,673,804 | $3,673,804.00 |
| 02-26-2025 | $91.69 | $91.69 | $92.00 | $92.00 | $90.00 | $90.00 | $90.17 | $90.17 | 3,930,178 | $3,930,178.00 |