CL - COLGATE PALMOLIVE CO
90.52
-0.300 -0.331%
Share volume: 4,396,251
Last Updated: 03-13-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$90.82
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $90.96 | $90.96 | $91.61 | $91.61 | $90.28 | $90.28 | $90.52 | $90.52 | 4,396,251 | $4,396,251.00 |
| 03-12-2025 | $92.60 | $92.60 | $93.21 | $93.21 | $90.23 | $90.23 | $90.82 | $90.82 | 9,118,298 | $9,118,298.00 |
| 03-11-2025 | $96.22 | $96.22 | $96.73 | $96.73 | $93.93 | $93.93 | $94.10 | $94.10 | 6,640,691 | $6,640,691.00 |
| 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 |