CL - COLGATE PALMOLIVE CO
Close
92.42
0.040 0.043%
Share volume: 36,117
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Soap and Other Detergent Manufacturing :
0.04%
PREVIOUS CLOSE
CHG
CHG%
$92.38
0.04
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $91.83 | $91.83 | $92.50 | $92.50 | $91.70 | $91.70 | $92.39 | $92.39 | 1,531,566 | $1,526,177.00 |
| 12/23/2024 | $91.97 | $91.97 | $92.20 | $92.20 | $91.08 | $91.08 | $91.91 | $91.91 | 2,975,110 | $2,975,110.00 |
| 12/20/2024 | $92.44 | $92.44 | $93.15 | $93.15 | $91.46 | $91.46 | $92.03 | $92.03 | 9,929,812 | $9,255,686.00 |
| 12/19/2024 | $92.66 | $92.66 | $93.62 | $93.62 | $92.11 | $92.11 | $92.92 | $92.92 | 6,641,243 | $6,641,243.00 |
| 12/18/2024 | $92.86 | $92.86 | $94.13 | $94.13 | $92.68 | $92.68 | $92.75 | $92.75 | 4,849,237 | $4,849,237.00 |
| 12/17/2024 | $92.50 | $92.50 | $93.90 | $93.90 | $92.42 | $92.42 | $93.49 | $93.49 | 5,633,427 | $5,633,427.00 |
| 12/16/2024 | $93.62 | $93.62 | $94.27 | $94.27 | $92.80 | $92.80 | $92.92 | $92.92 | 6,601,687 | $6,601,687.00 |
| 12/13/2024 | $93.46 | $93.46 | $93.94 | $93.94 | $92.95 | $92.95 | $93.44 | $93.44 | 3,019,615 | $3,019,615.00 |