Colgate-Palmolive Company (CL) Historical Stock Data
92.03 ↓0.89 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CL is up 0.03% a day on average. There have been 15 days where Colgate-Palmolive Company closed green and 15 days where CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.44 | 92.03 | ↓$0.41 (-0.44%) | 91.46 | 93.15 | 9.93M |
| 2024-12-19 | 92.66 | 92.92 | ↑$0.26 (0.28%) | 92.11 | 93.62 | 6.64M |
| 2024-12-18 | 92.86 | 92.75 | ↓$0.11 (-0.12%) | 92.68 | 94.13 | 4.85M |
| 2024-12-17 | 92.50 | 93.49 | ↑$0.99 (1.07%) | 92.42 | 93.90 | 5.63M |
| 2024-12-16 | 93.62 | 92.92 | ↓$0.70 (-0.75%) | 92.80 | 94.27 | 6.60M |
| 2024-12-13 | 93.46 | 93.44 | ↓$0.02 (-0.02%) | 92.95 | 93.94 | 3.02M |
| 2024-12-12 | 93.04 | 93.56 | ↑$0.52 (0.56%) | 92.55 | 94.03 | 3.52M |
| 2024-12-11 | 94.15 | 92.76 | ↓$1.39 (-1.48%) | 92.61 | 94.73 | 3.63M |
| 2024-12-10 | 92.71 | 93.89 | ↑$1.18 (1.27%) | 92.30 | 94.00 | 4.32M |
| 2024-12-09 | 94.05 | 92.94 | ↓$1.11 (-1.18%) | 92.80 | 94.50 | 4.93M |
| 2024-12-06 | 95.20 | 94.23 | ↓$0.97 (-1.02%) | 94.20 | 96.09 | 4.10M |
| 2024-12-05 | 94.26 | 95.10 | ↑$0.84 (0.89%) | 94.15 | 95.29 | 4.41M |
| 2024-12-04 | 94.13 | 94.81 | ↑$0.68 (0.72%) | 93.71 | 94.88 | 3.97M |
| 2024-12-03 | 97.18 | 94.61 | ↓$2.57 (-2.64%) | 93.71 | 97.18 | 6.20M |
| 2024-12-02 | 96.77 | 97.11 | ↑$0.34 (0.35%) | 96.27 | 97.62 | 4.33M |
| 2024-11-29 | 96.50 | 96.63 | ↑$0.13 (0.13%) | 95.86 | 96.83 | 2.45M |
| 2024-11-27 | 96.95 | 96.76 | ↓$0.19 (-0.20%) | 96.69 | 97.96 | 3.43M |
| 2024-11-26 | 95.57 | 96.58 | ↑$1.01 (1.06%) | 95.20 | 96.70 | 4.38M |
| 2024-11-25 | 95.54 | 95.34 | ↓$0.20 (-0.21%) | 94.93 | 95.75 | 6.16M |
| 2024-11-22 | 94.99 | 94.92 | ↓$0.07 (-0.07%) | 94.49 | 95.43 | 3.54M |
| 2024-11-21 | 94.15 | 94.25 | ↑$0.10 (0.11%) | 93.30 | 94.92 | 3.64M |
| 2024-11-20 | 93.41 | 93.91 | ↑$0.50 (0.54%) | 92.86 | 94.44 | 4.30M |
| 2024-11-19 | 94.40 | 93.61 | ↓$0.79 (-0.84%) | 92.98 | 94.43 | 4.92M |
| 2024-11-18 | 92.95 | 94.62 | ↑$1.67 (1.80%) | 92.94 | 95.13 | 4.49M |
| 2024-11-15 | 91.36 | 93.56 | ↑$2.20 (2.41%) | 91.24 | 94.14 | 7.33M |
| 2024-11-14 | 91.01 | 91.45 | ↑$0.44 (0.48%) | 90.79 | 91.63 | 4.71M |
| 2024-11-13 | 91.91 | 91.07 | ↓$0.84 (-0.91%) | 90.90 | 91.91 | 3.46M |
| 2024-11-12 | 93.30 | 91.50 | ↓$1.80 (-1.93%) | 91.43 | 93.30 | 4.93M |
| 2024-11-11 | 92.43 | 91.96 | ↓$0.47 (-0.51%) | 91.91 | 93.17 | 3.54M |
| 2024-11-08 | 91.14 | 92.57 | ↑$1.43 (1.57%) | 91.05 | 92.89 | 4.57M |
Create an account or log in to view more rows.
$CL we back boys
$CL out of the way
$CL HODL
$CL Games being played here.
$CL Now I'm worried....
$CL Exciting times ahead people.
$CL had to buy calls
$CL I’ll be buying more if this dips!
$CL FYI - leaning bullish
$CL Going up