CL - COLGATE PALMOLIVE CO
85.99
0.040 0.047%
Share volume: 41,562
Last Updated: Wed 05 Feb 2025 04:30:00 PM CET
Soap and Other Detergent Manufacturing :
0.05%
PREVIOUS CLOSE
CHG
CHG%
$85.95
0.04
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $86.94 | $86.94 | $87.14 | $87.14 | $86.15 | $86.15 | $86.50 | $86.50 | 3,973,095 | $3,973,095.00 |
| 02/03/2025 | $87.07 | $87.07 | $87.27 | $87.27 | $85.70 | $85.70 | $87.03 | $87.03 | 6,877,851 | $6,877,851.00 |
| 01/31/2025 | $85.43 | $85.43 | $87.39 | $87.39 | $85.33 | $85.33 | $86.70 | $86.70 | 11,100,041 | $11,100,041.00 |
| 01/30/2025 | $90.55 | $90.55 | $91.01 | $91.01 | $89.95 | $89.95 | $90.89 | $90.89 | 5,415,264 | $5,415,264.00 |
| 01/29/2025 | $90.11 | $90.11 | $90.61 | $90.61 | $89.55 | $89.55 | $89.57 | $89.57 | 3,225,882 | $3,225,882.00 |
| 01/28/2025 | $90.75 | $90.75 | $91.90 | $91.90 | $89.62 | $89.62 | $89.86 | $89.86 | 4,790,725 | $4,790,725.00 |
| 01/27/2025 | $89.53 | $89.53 | $91.41 | $91.41 | $88.96 | $88.96 | $91.21 | $91.21 | 5,164,971 | $5,164,971.00 |
| 01/24/2025 | $87.71 | $87.71 | $88.70 | $88.70 | $87.47 | $87.47 | $87.88 | $87.88 | 5,482,885 | $5,482,885.00 |
| 01/23/2025 | $87.69 | $87.69 | $88.26 | $88.26 | $86.91 | $86.91 | $87.91 | $87.91 | 6,586,210 | $6,586,210.00 |
| 01/22/2025 | $89.45 | $89.45 | $89.69 | $89.69 | $87.41 | $87.41 | $87.55 | $87.55 | 5,323,153 | $5,323,153.00 |