Dark

CL
Colgate-Palmolive Company
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

89.83USD-1.101%(-1.00)3,846,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:37:30 AM EDT

91.00USD+0.187%(+0.17)0

After-hours

May 9, 2025 4:39:30 PM EDT

89.81USD-0.022%(-0.02)29,318

Overview

Options

Price & Volume

Exchanges

Shorts

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	90.66	90.9600	89.7100	89.81	-1.123%	3,846,266	0.000%
2025-05-08	90.72	91.8800	90.5050	90.83	-0.055%	3,550,715	-1.123%
2025-05-07	90.69	91.4200	90.1000	90.88	-0.132%	4,401,163	-1.177%
2025-05-06	90.42	91.5650	89.9750	91.00	+0.287%	3,605,780	-1.308%
2025-05-05	90.94	91.0500	90.2000	90.74	+0.287%	4,084,425	-1.025%
2025-05-02	91.07	91.5900	89.7500	90.48	-0.232%	4,715,685	-0.740%
2025-05-01	91.16	91.9200	90.4300	90.69	-1.627%	4,115,679	-0.970%
2025-04-30	93.15	93.7400	91.3600	92.19	-0.152%	5,916,164	-2.582%
2025-04-29	90.69	92.6200	89.8300	92.33	+1.506%	5,941,143	-2.729%
2025-04-28	93.64	93.9100	90.8000	90.96	-3.141%	7,172,943	-1.264%
2025-04-25	95.49	95.8100	91.8400	93.91	+1.305%	9,598,982	-4.366%
2025-04-24	93.08	93.4600	91.8700	92.70	-1.267%	11,292,294	-3.118%
2025-04-23	95.00	95.0000	92.7100	93.89	-2.004%	8,497,440	-4.346%
2025-04-22	94.40	95.9800	93.7900	95.81	+1.172%	5,233,581	-6.262%
2025-04-21	95.80	96.2300	94.1600	94.70	-0.838%	7,691,376	-5.164%
2025-04-17	93.39	96.0300	93.2800	95.50	+2.150%	7,030,000	-5.958%
2025-04-16	94.91	95.0000	93.2100	93.49	-0.817%	4,120,587	-3.936%
2025-04-15	94.98	95.5800	94.2100	94.26	-0.758%	3,874,850	-4.721%
2025-04-14	94.04	95.3100	93.4900	94.98	+1.043%	3,658,954	-5.443%
2025-04-11	91.44	94.5300	91.2800	94.00	+2.397%	5,664,271	-4.457%
2025-04-10	90.14	92.7100	89.5200	91.80	+1.740%	6,465,484	-2.168%
2025-04-09	87.73	91.7300	87.4800	90.23	+1.840%	7,407,575	-0.465%
2025-04-08	90.30	90.6200	87.7200	88.60	-0.662%	5,677,677	+1.366%
2025-04-07	89.75	91.2100	88.0500	89.19	-2.695%	7,820,159	+0.695%
2025-04-04	96.95	97.7300	91.3220	91.66	-4.521%	7,434,379	-2.018%
2025-04-03	95.26	97.2400	94.8000	96.00	+2.619%	5,483,421	-6.448%
2025-04-02	93.99	94.2400	92.6000	93.55	-0.373%	4,849,115	-3.998%
2025-04-01	94.24	94.6159	93.1800	93.90	+0.213%	4,916,330	-4.356%
2025-03-31	93.26	94.3300	93.0600	93.70	+0.948%	6,224,917	-4.152%
2025-03-28	93.90	93.9000	92.2200	92.82	-0.397%	2,825,838	-3.243%
2025-03-27	92.87	93.2800	91.9300	93.19	+1.260%	2,956,524	-3.627%
2025-03-26	89.83	92.2700	89.6050	92.03	+2.724%	4,577,217	-2.412%
2025-03-25	90.97	90.9800	89.0400	89.59	-1.441%	5,029,444	+0.246%
2025-03-24	90.08	91.3800	90.0800	90.90	+0.664%	4,388,989	-1.199%
2025-03-21	90.11	91.3600	89.9900	90.30	+0.022%	8,490,802	-0.543%
2025-03-20	90.55	90.7700	89.1400	90.28	-0.177%	5,419,662	-0.521%
2025-03-19	89.38	90.5350	89.1900	90.44	+1.062%	8,110,708	-0.697%
2025-03-18	90.55	90.8200	89.3800	89.49	-1.345%	3,475,922	+0.358%
2025-03-17	90.19	91.3726	89.7500	90.71	+0.991%	5,454,342	-0.992%
2025-03-14	89.73	90.3500	89.1800	89.82	-0.773%	3,775,868	-0.011%
2025-03-13	90.96	91.6100	90.2800	90.52	-0.330%	4,328,198	-0.784%
2025-03-12	92.60	93.2100	90.2300	90.82	-3.486%	8,679,010	-1.112%
2025-03-11	96.22	96.7300	93.9300	94.10	-3.487%	5,532,800	-4.559%
2025-03-10	97.34	100.1800	97.1900	97.50	+0.786%	8,272,079	-7.887%
2025-03-07	92.84	98.3400	92.8400	96.74	+3.698%	9,697,804	-7.164%
2025-03-06	91.80	93.4800	91.4000	93.29	+1.678%	4,535,001	-3.730%
2025-03-05	90.40	92.2100	90.3367	91.75	+0.758%	3,214,386	-2.114%
2025-03-04	93.27	95.2200	91.0200	91.06	-1.886%	5,924,363	-1.373%
2025-03-03	90.99	92.8100	90.9300	92.81	+1.799%	4,449,888	-3.232%
2025-02-28	91.04	91.9400	90.0600	91.17	+1.075%	4,631,290	-1.492%
2025-02-27	89.96	91.0700	89.6000	90.20	+0.033%	3,435,817	-0.432%
2025-02-26	91.69	92.0000	90.0000	90.17	-2.297%	3,820,737	-0.399%
2025-02-25	90.65	92.5860	90.5400	92.29	+2.419%	5,648,424	-2.687%
2025-02-24	89.10	91.7100	89.0500	90.11	+0.715%	4,495,420	-0.333%
2025-02-21	87.96	89.8000	87.5000	89.47	+1.821%	4,050,567	+0.380%
2025-02-20	86.63	88.2700	86.4000	87.87	+0.515%	3,166,096	+2.208%
2025-02-19	87.03	87.6300	86.4400	87.42	+1.192%	3,623,662	+2.734%
2025-02-18	85.74	86.6600	85.3200	86.39	+0.407%	3,553,519	+3.959%
2025-02-14	87.27	87.4600	85.8850	86.04	-1.949%	4,025,523	+4.382%
2025-02-13	86.79	88.0800	86.7100	87.75	+1.176%	3,591,955	+2.348%
2025-02-12	86.76	87.3600	86.4600	86.73	-0.733%	3,249,595	+3.551%
2025-02-11	86.00	87.4000	85.6800	87.37	+1.640%	3,369,119	+2.793%
2025-02-10	86.52	86.6900	85.6300	85.96	-0.922%	4,092,893	+4.479%
2025-02-07	85.60	86.8300	85.4250	86.76	+1.261%	3,701,373	+3.515%
2025-02-06	87.19	87.2000	85.3500	85.68	-1.085%	4,372,003	+4.820%
2025-02-05	86.63	86.7700	85.8000	86.62	+0.139%	4,054,656	+3.683%
2025-02-04	86.94	87.1400	86.1521	86.50	-0.609%	3,930,460	+3.827%
2025-02-03	87.07	87.2700	85.7000	87.03	+0.381%	6,639,675	+3.194%
2025-01-31	85.43	87.3900	85.3300	86.70	-4.610%	10,884,009	+3.587%
2025-01-30	90.55	91.0100	89.9500	90.89	+1.474%	5,292,934	-1.188%
2025-01-29	90.11	90.6100	89.5500	89.57	-0.323%	3,075,894	+0.268%
2025-01-28	90.75	91.9000	89.6200	89.86	-1.480%	4,721,567	-0.056%
2025-01-27	89.53	91.4100	88.9600	91.21	+3.789%	5,009,320	-1.535%
2025-01-24	87.71	88.7000	87.4700	87.88	-0.034%	5,084,828	+2.196%
2025-01-23	87.69	88.2600	86.9100	87.91	+0.411%	6,006,747	+2.161%
2025-01-22	89.45	89.6900	87.4100	87.55	-0.771%	5,179,720	+2.581%
2025-01-21	88.53	89.4300	87.8500	88.23	-0.519%	4,713,990	+1.791%
2025-01-17	88.41	89.5700	88.1900	88.69	+0.147%	4,687,957	+1.263%
2025-01-16	87.60	88.6300	87.3800	88.56	+0.797%	3,100,525	+1.411%
2025-01-15	88.46	88.6500	87.5600	87.86	+0.217%	4,661,322	+2.219%
2025-01-14	87.21	87.7800	87.0100	87.67	+0.654%	3,523,178	+2.441%
2025-01-13	86.67	87.4900	86.3250	87.10	+0.857%	7,898,219	+3.111%
2025-01-10	86.37	87.0900	85.8700	86.36	-1.258%	5,838,893	+3.995%
2025-01-08	87.11	87.5900	86.8600	87.46	+0.080%	4,672,858	+2.687%
2025-01-07	87.94	88.6000	87.0900	87.39	-0.171%	4,639,788	+2.769%
2025-01-06	89.66	89.8620	87.3600	87.54	-2.895%	5,065,042	+2.593%
2025-01-03	90.56	90.7750	89.7450	90.15	-0.442%	2,933,345	-0.377%
2025-01-02	91.06	91.2500	90.1800	90.55	-0.396%	3,072,296	-0.817%
2024-12-31	91.03	91.5200	90.2600	90.91	+0.132%	2,383,883	-1.210%
2024-12-30	91.53	91.6000	90.4250	90.79	-1.111%	2,761,041	-1.079%
2024-12-27	92.73	92.7300	91.6500	91.81	-0.606%	2,407,779	-2.178%
2024-12-26	92.10	92.5400	91.9200	92.37	-0.022%	1,867,469	-2.771%
2024-12-24	91.83	92.4950	91.7000	92.39	+0.522%	1,513,599	-2.793%
2024-12-23	91.97	92.2000	91.0800	91.91	-0.130%	2,862,604	-2.285%
2024-12-20	92.44	93.1500	91.4600	92.03	-0.958%	7,677,225	-2.412%
2024-12-19	92.66	93.6200	92.1100	92.92	+0.183%	5,778,278	-3.347%
2024-12-18	92.86	94.1300	92.6800	92.75	-0.792%	4,586,282	-3.170%
2024-12-17	92.50	93.9000	92.4200	93.49	+0.613%	5,061,701	-3.936%
2024-12-16	93.62	94.2700	92.8000	92.92	-0.557%	6,347,775	-3.347%
2024-12-13	93.46	93.9400	92.9500	93.44	-0.128%	2,684,307	-3.885%
2024-12-12	93.04	94.0300	92.5500	93.56	+0.862%	3,356,955	-4.008%
2024-12-11	94.15	94.7300	92.6100	92.76	-1.204%	3,292,491	-3.180%
2024-12-10	92.71	94.0000	92.3000	93.89	+1.022%	4,230,009	-4.346%
2024-12-09	94.05	94.5000	92.8000	92.94	-1.369%	4,526,825	-3.368%
2024-12-06	95.20	96.0850	94.2000	94.23	-0.915%	4,027,191	-4.691%
2024-12-05	94.26	95.2900	94.1450	95.10	+0.306%	4,296,522	-5.563%
2024-12-04	94.13	94.8800	93.7100	94.81	+0.211%	3,428,156	-5.274%
2024-12-03	97.18	97.1800	93.7100	94.61	-2.574%	5,866,307	-5.073%
2024-12-02	96.77	97.6200	96.2700	97.11	+0.497%	3,756,752	-7.517%
2024-11-29	96.50	96.8300	95.8550	96.63	-0.134%	2,182,790	-7.058%
2024-11-27	96.95	97.9600	96.6900	96.76	+0.186%	3,342,644	-7.183%
2024-11-26	95.57	96.7000	95.2000	96.58	+1.301%	4,265,632	-7.010%
2024-11-25	95.54	95.7500	94.9300	95.34	+0.442%	4,191,988	-5.800%
2024-11-22	94.99	95.4250	94.4900	94.92	+0.711%	3,370,978	-5.383%
2024-11-21	94.15	94.9200	93.3000	94.25	+0.362%	3,153,377	-4.711%
2024-11-20	93.41	94.4400	92.8600	93.91	+0.320%	3,589,655	-4.366%
2024-11-19	94.40	94.4300	92.9750	93.61	-1.067%	4,018,846	-4.059%
2024-11-18	92.95	95.1250	92.9400	94.62	+1.133%	4,350,055	-5.083%
2024-11-15	91.36	94.1400	91.2400	93.56	+2.307%	7,165,489	-4.008%
2024-11-14	91.01	91.6300	90.7900	91.45	+0.417%	4,579,711	-1.793%
2024-11-13	91.91	91.9100	90.9000	91.07	-0.470%	3,314,477	-1.384%
2024-11-12	93.30	93.3000	91.4300	91.50	-0.500%	4,672,254	-1.847%
2024-11-11	92.43	93.1700	91.9100	91.96	-0.659%	3,481,454	-2.338%
2024-11-08	91.14	92.8900	91.0500	92.57	+1.983%	4,285,326	-2.982%
2024-11-07	90.82	91.5800	90.3100	90.77	+0.610%	4,408,700	-1.058%
2024-11-06	94.66	94.6600	90.0400	90.22	-4.286%	8,604,473	-0.454%
2024-11-05	93.40	94.3700	93.1100	94.26	+0.694%	3,218,604	-4.721%
2024-11-04	93.28	94.2200	93.1300	93.61	+0.300%	3,989,022	-4.059%
2024-11-01	93.92	94.6350	93.0800	93.33	-0.406%	4,670,893	-3.772%
2024-10-31	94.55	95.3000	93.6500	93.71	-1.004%	4,733,260	-4.162%
2024-10-30	94.56	95.1650	94.0200	94.66	-0.063%	4,368,937	-5.124%
2024-10-29	95.02	95.5200	94.4300	94.72	-1.065%	5,280,915	-5.184%
2024-10-28	95.22	96.6100	95.2200	95.74	+0.136%	4,463,574	-6.194%
2024-10-25	96.54	97.7900	95.1500	95.61	-4.141%	7,875,728	-6.066%
2024-10-24	99.00	99.9800	98.8300	99.74	+0.768%	5,151,757	-9.956%
2024-10-23	99.32	99.7701	98.7750	98.98	-0.692%	3,841,910	-9.264%
2024-10-22	98.73	99.9500	98.6800	99.67	+0.312%	3,915,555	-9.893%
2024-10-21	100.00	100.4850	99.1900	99.36	-1.095%	2,418,088	-9.612%
2024-10-18	99.73	100.5400	98.7600	100.46	-0.070%	4,426,005	-10.601%
2024-10-17	101.83	101.8900	100.0700	100.53	-0.652%	3,310,141	-10.663%
2024-10-16	100.88	101.4000	100.6600	101.19	-0.355%	4,111,187	-11.246%
2024-10-15	100.95	102.6100	100.9500	101.55	+0.814%	3,758,384	-11.561%
2024-10-14	100.01	100.8400	99.9200	100.73	+0.629%	3,114,582	-10.841%
2024-10-11	99.63	100.1100	98.9000	100.10	+0.867%	4,414,585	-10.280%
2024-10-10	101.22	101.2200	98.9300	99.24	-1.743%	3,967,495	-9.502%
2024-10-09	100.58	101.3000	100.2800	101.00	+0.418%	3,479,576	-11.079%
2024-10-08	98.46	100.6900	97.8500	100.58	+2.039%	4,883,160	-10.708%
2024-10-07	99.58	99.9100	98.3250	98.57	-0.475%	4,753,456	-8.887%
2024-10-04	99.25	99.8500	98.4400	99.04	-0.930%	5,981,931	-9.319%
2024-10-03	101.65	101.7500	99.7700	99.97	-2.048%	4,602,822	-10.163%
2024-10-02	102.06	102.3600	101.5900	102.06	-0.264%	4,056,558	-12.003%
2024-10-01	103.77	103.8200	102.0600	102.33	-1.426%	3,918,678	-12.235%
2024-09-30	104.10	104.1600	103.4500	103.81	+0.145%	4,303,949	-13.486%
2024-09-27	102.78	103.8800	102.6600	103.66	+0.582%	4,372,513	-13.361%
2024-09-26	102.64	104.0300	102.2600	103.06	-0.665%	3,473,912	-12.857%
2024-09-25	104.14	104.4900	103.4500	103.75	-0.039%	2,790,166	-13.436%
2024-09-24	103.49	104.1400	102.7100	103.79	+0.465%	2,819,661	-13.470%
2024-09-23	102.68	104.1550	102.4750	103.31	+0.243%	3,744,234	-13.067%
2024-09-20	102.28	103.0600	101.8700	103.06	+1.029%	9,922,073	-12.857%
2024-09-19	103.10	103.1000	101.8900	102.01	-1.134%	4,830,686	-11.960%
2024-09-18	104.23	104.7500	102.2600	103.18	-1.320%	4,049,782	-12.958%
2024-09-17	104.88	105.3700	104.2350	104.56	-0.825%	3,904,394	-14.107%
2024-09-16	105.18	105.9200	105.1400	105.43	-0.284%	4,011,447	-14.816%
2024-09-13	105.66	106.2600	105.1100	105.73	-0.574%	3,681,378	-15.057%
2024-09-12	105.90	106.4400	105.2500	106.34	+0.198%	2,778,016	-15.544%
2024-09-11	106.37	106.4300	104.8300	106.13	-0.665%	4,448,361	-15.377%
2024-09-10	107.00	107.7600	106.5900	106.84	-0.252%	4,047,985	-15.940%
2024-09-09	107.36	107.8200	106.5000	107.11	-0.695%	4,468,695	-16.152%
2024-09-06	108.57	109.0400	107.7800	107.86	-0.617%	3,876,871	-16.735%
2024-09-05	109.00	109.3000	108.1400	108.53	-0.221%	4,390,419	-17.249%
2024-09-04	108.16	108.9800	107.8100	108.77	+0.919%	4,294,528	-17.431%
2024-09-03	106.50	107.9500	106.3500	107.78	+1.202%	4,113,156	-16.673%
2024-08-30	105.85	106.7000	105.6700	106.50	+0.652%	4,827,003	-15.671%
2024-08-29	105.80	106.1000	105.2800	105.81	+0.019%	2,511,742	-15.121%
2024-08-28	106.41	106.7200	105.2300	105.79	-0.123%	3,072,258	-15.105%
2024-08-27	105.31	106.0400	104.6200	105.92	+0.790%	3,041,887	-15.210%
2024-08-26	104.07	105.2300	104.0500	105.09	+0.844%	2,400,541	-14.540%
2024-08-23	104.30	104.3400	103.1100	104.21	+0.250%	3,128,224	-13.818%
2024-08-22	103.85	104.0500	103.4800	103.95	+0.464%	2,441,317	-13.603%
2024-08-21	103.11	103.6500	102.6500	103.47	+0.398%	2,960,759	-13.202%
2024-08-20	102.00	103.1000	101.7200	103.06	+1.188%	2,612,724	-12.857%
2024-08-19	102.05	102.3100	101.5800	101.85	-0.137%	2,915,203	-11.821%
2024-08-16	101.66	102.0800	101.2300	101.99	+0.542%	2,824,870	-11.942%
2024-08-15	102.48	102.9600	101.1600	101.44	-0.724%	3,224,434	-11.465%
2024-08-14	100.18	102.4200	99.7500	102.18	+1.581%	3,112,519	-12.106%
2024-08-13	101.49	101.5900	99.8700	100.59	-0.681%	4,529,225	-10.717%
2024-08-12	101.85	101.9300	100.5900	101.28	-0.774%	3,610,683	-11.325%
2024-08-09	102.47	102.7300	101.3300	102.07	-0.623%	3,565,369	-12.011%
2024-08-08	101.61	103.1100	101.2600	102.71	+0.273%	3,147,599	-12.560%
2024-08-07	102.74	104.0250	102.2400	102.43	-0.224%	3,795,672	-12.321%
2024-08-06	101.29	103.6000	101.1500	102.66	+1.674%	5,111,282	-12.517%
2024-08-05	102.99	104.1500	99.9500	100.97	-1.790%	5,865,805	-11.053%
2024-08-02	102.00	103.3500	100.6800	102.81	+1.863%	4,577,641	-12.645%
2024-08-01	99.55	101.1300	98.7300	100.93	+1.754%	4,737,420	-11.018%
2024-07-31	100.49	100.7600	98.4500	99.19	-1.294%	6,195,886	-9.457%
2024-07-30	98.95	100.7450	98.4400	100.49	-0.387%	5,115,172	-10.628%
2024-07-29	100.80	101.4200	99.7700	100.88	+1.499%	5,331,706	-10.973%
2024-07-26	99.00	100.6100	98.3200	99.39	+3.005%	6,277,162	-9.639%
2024-07-25	97.09	98.3100	96.3700	96.49	-0.114%	4,349,756	-6.923%
2024-07-24	95.42	97.0800	95.4200	96.60	+0.052%	4,603,748	-7.029%
2024-07-23	98.15	98.1750	96.3600	96.55	-1.429%	3,544,241	-6.981%
2024-07-22	98.13	98.1400	97.3100	97.95	-0.133%	3,127,346	-8.310%
2024-07-19	99.03	99.0700	97.6500	98.08	-0.437%	4,050,033	-8.432%
2024-07-18	99.22	99.6200	98.3800	98.51	-0.885%	3,210,527	-8.832%
2024-07-17	97.96	99.6300	97.7400	99.39	+2.043%	4,061,142	-9.639%
2024-07-16	97.39	97.9500	97.0300	97.40	+0.154%	2,789,584	-7.793%
2024-07-15	98.09	98.3000	97.2100	97.25	-0.836%	2,902,118	-7.650%
2024-07-12	98.00	98.6350	97.8800	98.07	+0.317%	2,476,528	-8.423%
2024-07-11	97.35	97.9700	97.2200	97.76	+0.380%	3,624,078	-8.132%
2024-07-10	97.16	97.6150	96.8500	97.39	+0.361%	2,562,230	-7.783%
2024-07-09	97.53	97.6400	96.4900	97.04	-0.553%	2,871,808	-7.451%
2024-07-08	97.23	97.9400	97.1200	97.58	+0.546%	2,713,981	-7.963%
2024-07-05	96.00	97.2100	95.8900	97.05	+1.210%	2,764,658	-7.460%
2024-07-03	95.73	96.2150	95.5200	95.89	-0.239%	2,090,188	-6.341%
2024-07-02	95.50	96.2500	95.0200	96.12	+0.607%	4,048,573	-6.565%
2024-07-01	97.44	97.7000	95.4201	95.54	-1.546%	4,127,571	-5.997%
2024-06-28	98.20	98.4700	96.7800	97.04	-1.151%	9,120,344	-7.451%
2024-06-27	98.22	98.5300	97.7600	98.17	-0.061%	3,191,288	-8.516%
2024-06-26	98.07	98.4900	97.8700	98.23	-0.476%	3,323,538	-8.572%
2024-06-25	99.00	99.0800	98.3200	98.70	-0.293%	5,586,507	-9.007%
2024-06-24	98.00	99.0600	97.2900	98.99	+1.768%	3,807,790	-9.274%
2024-06-21	96.99	97.6700	96.7400	97.27	+0.330%	5,929,778	-7.669%
2024-06-20	96.79	97.4100	96.2524	96.95	-0.062%	3,684,080	-7.365%
2024-06-18	95.72	97.0800	95.6800	97.01	+1.105%	3,610,854	-7.422%
2024-06-17	94.53	96.0800	94.0878	95.95	+1.406%	3,327,451	-6.399%
2024-06-14	94.50	94.7200	93.8300	94.62	-0.148%	2,627,139	-5.083%
2024-06-13	93.66	94.9000	93.3800	94.76	+1.641%	3,990,496	-5.224%
2024-06-12	93.89	93.9400	92.8600	93.23	-0.777%	3,555,310	-3.668%
2024-06-11	93.75	93.9800	92.9400	93.96	+0.064%	3,488,476	-4.417%
2024-06-10	93.67	94.0050	93.1200	93.90	+0.011%	2,414,445	-4.356%
2024-06-07	94.09	94.5700	93.7900	93.89	-0.096%	2,453,325	-4.346%
2024-06-06	93.81	94.5700	93.5700	93.98	+0.342%	3,721,522	-4.437%
2024-06-05	93.67	93.9600	93.1600	93.66	-0.160%	2,560,884	-4.111%
2024-06-04	92.70	94.0150	92.4800	93.81	+1.449%	3,418,569	-4.264%
2024-06-03	92.45	93.2600	91.7800	92.47	-0.527%	3,075,116	-2.877%
2024-05-31	90.93	93.0400	90.7700	92.96	+2.232%	6,336,812	-3.389%
2024-05-30	91.27	91.4800	90.7700	90.93	-0.394%	2,981,177	-1.232%
2024-05-29	91.72	91.9100	91.2300	91.29	-0.707%	2,920,487	-1.621%
2024-05-28	92.87	93.5862	91.7300	91.94	-1.458%	4,161,011	-2.317%
2024-05-24	93.84	94.1300	93.2101	93.30	-0.459%	2,510,140	-3.741%
2024-05-23	94.52	95.0100	93.6450	93.73	-1.087%	3,261,579	-4.182%
2024-05-22	94.87	95.0800	94.5100	94.76	-0.431%	3,225,174	-5.224%
2024-05-21	94.83	95.2300	94.4300	95.17	+0.826%	4,354,563	-5.632%
2024-05-20	94.13	94.5400	93.8100	94.39	+0.276%	3,278,951	-4.852%
2024-05-17	94.54	94.5400	93.7500	94.13	-0.423%	3,883,717	-4.589%
2024-05-16	94.65	94.8050	94.1100	94.53	0.000%	3,100,146	-4.993%
2024-05-15	94.29	94.7600	94.2100	94.53	-0.042%	2,383,143	-4.993%
2024-05-14	94.41	94.7200	93.7500	94.57	+0.116%	3,585,447	-5.033%
2024-05-13	95.03	95.5868	94.2500	94.46	-0.673%	3,123,132	-4.923%
2024-05-10	94.32	95.2550	94.0625	95.10	+1.084%	2,920,260	-5.563%
2024-05-09	93.75	94.3200	93.5100	94.08	+0.653%	4,421,036	-4.539%
2024-05-08	94.27	94.4000	93.4400	93.47	-0.648%	7,190,247	-3.916%
2024-05-07	93.58	94.2100	93.1500	94.08	+0.966%	3,909,646	-4.539%
2024-05-06	93.22	93.3000	92.4500	93.18	+0.323%	3,126,116	-3.617%
2024-05-03	92.93	93.0500	91.3100	92.88	-0.032%	5,398,590	-3.305%
2024-05-02	91.84	93.2450	91.3600	92.91	+1.099%	9,347,033	-3.337%
2024-05-01	91.50	92.5400	90.8300	91.90	-0.022%	5,179,641	-2.274%
2024-04-30	90.95	92.0900	90.7900	91.92	+1.580%	5,156,043	-2.295%
2024-04-29	91.00	91.2500	89.9600	90.49	-0.571%	4,380,965	-0.751%
2024-04-26	91.00	92.2500	89.1900	91.01	+1.926%	7,336,455	-1.319%
2024-04-25	89.00	89.5000	88.8400	89.29	+0.473%	6,334,335	+0.582%
2024-04-24	88.23	89.1800	87.3700	88.87	+0.327%	3,954,858	+1.058%
2024-04-23	89.17	89.3000	88.3900	88.58	+0.283%	3,839,667	+1.389%
2024-04-22	87.40	88.7300	87.2400	88.33	+1.377%	3,900,611	+1.676%
2024-04-19	86.10	87.2600	85.9100	87.13	+0.484%	5,455,708	+3.076%
2024-04-18	87.00	87.3100	86.3950	86.71	-0.046%	4,756,610	+3.575%
2024-04-17	86.50	86.8300	85.9150	86.75	+0.673%	3,692,839	+3.527%
2024-04-16	86.56	86.7300	86.1200	86.17	0.000%	3,063,713	+4.224%
2024-04-15	86.47	86.8900	86.1000	86.17	+0.373%	4,242,828	+4.224%
2024-04-12	85.73	86.2450	85.6750	85.85	-0.174%	5,907,597	+4.613%
2024-04-11	86.98	86.9800	85.9300	86.00	-0.647%	3,908,377	+4.430%
2024-04-10	87.33	87.5800	86.3700	86.56	-1.244%	4,750,320	+3.755%
2024-04-09	88.27	88.3250	87.2100	87.65	-0.080%	3,176,301	+2.464%
2024-04-08	87.67	88.0000	87.5150	87.72	-0.182%	3,086,913	+2.383%
2024-04-05	87.73	88.1200	87.1500	87.88	+0.549%	3,479,583	+2.196%
2024-04-04	88.52	88.6300	87.2800	87.40	-0.795%	3,155,393	+2.757%
2024-04-03	89.00	89.1050	87.8000	88.10	-1.078%	4,429,207	+1.941%
2024-04-02	88.77	89.2500	88.6650	89.06	0.000%	3,307,312	+0.842%
2024-04-01	89.82	89.8200	88.7650	89.06	-1.099%	3,070,230	+0.842%
2024-03-28	90.20	90.3700	89.9000	90.05	+0.111%	3,459,748	-0.267%
2024-03-27	89.60	90.2700	89.3250	89.95	+1.181%	4,078,632	-0.156%
2024-03-26	88.73	89.1700	88.5900	88.90	+0.293%	3,287,687	+1.024%
2024-03-25	89.24	89.4180	88.3200	88.64	-0.628%	3,178,539	+1.320%
2024-03-22	88.98	89.3100	88.8300	89.20	+0.484%	3,563,013	+0.684%
2024-03-21	88.35	89.1100	87.9200	88.77	+0.475%	3,416,197	+1.172%
2024-03-20	88.38	88.8200	88.2400	88.35	-0.473%	3,366,718	+1.653%
2024-03-19	88.50	88.7800	88.1000	88.77	+0.566%	3,265,145	+1.172%
2024-03-18	88.25	88.9800	88.0900	88.27	-0.204%	3,430,683	+1.745%
2024-03-15	87.46	88.7800	87.4600	88.45	+0.113%	6,630,997	+1.538%
2024-03-14	88.86	89.0500	88.0900	88.35	-0.953%	4,895,507	+1.653%
2024-03-13	88.92	89.3600	88.5300	89.20	+0.496%	3,193,142	+0.684%
2024-03-12	88.15	89.1900	88.0100	88.76	+0.715%	4,251,818	+1.183%
2024-03-11	88.03	88.6200	87.4100	88.13	+0.068%	3,423,400	+1.906%
2024-03-08	87.87	88.5000	87.5350	88.07	-0.079%	2,929,407	+1.976%
2024-03-07	87.41	88.1600	87.0300	88.14	+1.101%	3,215,866	+1.895%
2024-03-06	86.75	87.3600	86.5900	87.18	+0.519%	3,522,715	+3.017%
2024-03-05	87.20	87.2700	86.2100	86.73	-0.115%	3,719,457	+3.551%
2024-03-04	86.13	87.2500	85.9500	86.83	+0.393%	3,968,294	+3.432%
2024-03-01	86.37	86.5600	85.7500	86.49	-0.035%	2,402,037	+3.839%
2024-02-29	86.88	86.9675	85.9200	86.52	-0.334%	7,900,494	+3.803%
2024-02-28	86.45	86.8600	86.0800	86.81	+0.463%	2,936,857	+3.456%
2024-02-27	85.81	86.5100	85.6700	86.41	+0.302%	2,638,833	+3.935%
2024-02-26	86.35	86.6750	86.1000	86.15	-0.116%	2,831,724	+4.248%
2024-02-23	86.00	86.8250	85.6400	86.25	+0.291%	3,161,486	+4.128%
2024-02-22	84.91	86.0000	84.4500	86.00	+0.809%	4,114,726	+4.430%
2024-02-21	84.99	85.6000	84.9200	85.31	+0.827%	3,369,005	+5.275%
2024-02-20	83.95	85.1250	83.7000	84.61	+1.354%	5,404,575	+6.146%
2024-02-16	83.74	84.2400	83.2900	83.48	-0.108%	4,805,567	+7.583%
2024-02-15	84.45	84.7200	83.2000	83.57	-0.167%	5,268,930	+7.467%
2024-02-14	83.26	83.8100	82.8300	83.71	+0.288%	6,611,170	+7.287%
2024-02-13	83.80	84.2500	82.7650	83.47	-0.108%	4,469,872	+7.596%
2024-02-12	83.31	83.7700	82.6800	83.56	+0.120%	4,746,483	+7.480%
2024-02-09	84.26	84.2700	83.1700	83.46	-0.949%	4,533,022	+7.608%
2024-02-08	83.79	84.3000	83.4900	84.26	+0.477%	4,819,137	+6.587%
2024-02-07	84.09	84.2900	83.5950	83.86	+0.143%	5,530,393	+7.095%
2024-02-06	84.06	84.2200	83.3800	83.74	-0.416%	6,564,471	+7.249%
2024-02-05	84.41	85.1100	83.7400	84.09	-0.626%	6,627,427	+6.802%
2024-02-02	85.10	86.0800	84.1000	84.62	-1.742%	6,440,960	+6.133%
2024-02-01	84.01	86.1400	83.7200	86.12	+2.280%	6,904,787	+4.285%
2024-01-31	84.39	84.9500	83.9100	84.20	-0.036%	6,330,605	+6.663%
2024-01-30	84.00	84.5900	83.5100	84.23	+0.322%	5,659,983	+6.625%
2024-01-29	83.30	84.0000	83.1000	83.96	+1.364%	6,425,954	+6.968%
2024-01-26	81.52	83.6201	81.0800	82.83	+1.982%	8,668,830	+8.427%
2024-01-25	80.24	81.4350	80.0300	81.22	+1.424%	7,526,379	+10.576%
2024-01-24	80.87	81.0200	80.0500	80.08	-1.634%	5,880,887	+12.150%
2024-01-23	81.11	81.8200	80.8100	81.41	+1.231%	7,078,358	+10.318%
2024-01-22	80.33	80.5450	79.6900	80.42	+0.050%	6,237,725	+11.676%
2024-01-19	80.23	80.5900	80.0400	80.38	-0.557%	5,147,632	+11.732%
2024-01-18	80.43	80.8700	80.0500	80.83	-0.161%	4,027,116	+11.110%
2024-01-17	80.10	81.1950	79.7800	80.96	+0.659%	5,357,766	+10.931%
2024-01-16	81.00	81.1400	80.0050	80.43	-0.593%	4,251,966	+11.662%
2024-01-12	81.09	81.2450	80.6450	80.91	+0.434%	5,562,256	+11.000%
2024-01-11	80.52	80.6400	79.9100	80.56	+0.012%	5,186,487	+11.482%
2024-01-10	80.87	81.2000	80.2100	80.55	-0.334%	4,490,978	+11.496%
2024-01-09	80.30	80.8600	79.9800	80.82	+0.522%	3,714,529	+11.123%
2024-01-08	80.12	80.4400	79.7650	80.40	+0.525%	3,703,284	+11.704%
2024-01-05	80.43	80.5200	79.5200	79.98	-0.448%	2,825,055	+12.291%
2024-01-04	79.89	80.5900	79.7600	80.34	+0.563%	4,441,914	+11.787%
2024-01-03	80.96	81.3000	79.8200	79.89	-1.028%	4,959,619	+12.417%
2024-01-02	79.63	80.7300	79.3900	80.72	+1.267%	6,099,623	+11.261%
2023-12-29	79.12	79.7800	79.1000	79.71	+0.593%	2,463,331	+12.671%
2023-12-28	79.44	79.4900	78.9150	79.24	+0.177%	2,317,090	+13.339%
2023-12-27	78.69	79.2400	78.5300	79.10	+0.076%	3,268,763	+13.540%
2023-12-26	78.47	79.3500	78.2950	79.04	+0.688%	3,572,689	+13.626%
2023-12-22	78.14	78.7150	77.9800	78.50	+0.757%	4,042,531	+14.408%
2023-12-21	77.64	77.9700	76.9600	77.91	+0.724%	5,266,979	+15.274%
2023-12-20	77.74	78.3300	77.3400	77.35	-0.998%	5,326,849	+16.109%
2023-12-19	78.01	78.5600	77.8300	78.13	+0.090%	3,370,676	+14.949%
2023-12-18	77.53	78.3000	77.3600	78.06	+1.403%	4,212,387	+15.053%
2023-12-15	75.86	77.0100	75.5000	76.98	+0.931%	10,225,593	+16.667%
2023-12-14	78.29	78.7800	76.2000	76.27	-3.930%	8,434,099	+17.753%
2023-12-13	78.42	79.4350	78.0400	79.39	+1.018%	4,000,106	+13.125%
2023-12-12	77.82	78.6000	77.5250	78.59	+1.224%	3,798,538	+14.277%
2023-12-11	77.35	77.8750	77.2600	77.64	+0.609%	3,958,261	+15.675%
2023-12-08	77.56	77.5600	76.6850	77.17	-0.580%	4,317,839	+16.379%
2023-12-07	77.62	77.9800	77.1700	77.62	+0.194%	3,107,413	+15.705%
2023-12-06	77.65	77.8500	77.1300	77.47	-0.270%	3,595,366	+15.929%
2023-12-05	79.00	79.0334	77.5350	77.68	-1.646%	4,075,267	+15.615%
2023-12-04	78.50	79.1850	78.5000	78.98	+0.356%	4,154,418	+13.712%
2023-12-01	78.86	78.9900	78.3450	78.70	-0.089%	3,488,447	+14.117%
2023-11-30	77.88	79.0200	77.4700	78.77	+1.143%	7,148,474	+14.015%
2023-11-29	77.84	78.0550	77.4750	77.88	+0.013%	4,010,172	+15.318%
2023-11-28	77.30	77.9950	77.0820	77.87	+0.986%	3,471,220	+15.333%
2023-11-27	77.38	77.4600	77.0050	77.11	-0.259%	3,706,593	+16.470%
2023-11-24	77.48	77.4800	77.0200	77.31	+0.039%	1,150,389	+16.169%
2023-11-22	76.90	77.5000	76.8600	77.28	+0.927%	3,217,250	+16.214%
2023-11-21	75.65	76.5900	75.3900	76.57	+1.458%	3,669,545	+17.291%
2023-11-20	75.28	75.7450	75.1700	75.47	-0.146%	3,150,443	+19.001%
2023-11-17	76.00	76.1600	75.4950	75.58	-0.526%	3,231,685	+18.828%
2023-11-16	75.57	76.4500	75.5600	75.98	+0.676%	4,432,861	+18.202%

document.getElementById("BR3zRp").onerror = function(){this.style.display='none';}; .dark-mode .GnFbbf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnFbbf{ color: #333333; background-color: white; border: 2px solid #333333; }CLColgate-Palmolive Companystock NYSE

CL
Colgate-Palmolive Company
stock NYSE