Colgate-Palmolive Company (CL) Historical Stock Data
93.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CL is down -0.11% a day on average. There have been 16 days where Colgate-Palmolive Company closed green and 14 days where CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 90.82 | 90.77 | ↓$0.05 (-0.06%) | 90.31 | 91.58 | 4.53M |
| 2024-11-06 | 94.66 | 90.22 | ↓$4.44 (-4.69%) | 90.04 | 94.66 | 8.78M |
| 2024-11-05 | 93.40 | 94.26 | ↑$0.86 (0.92%) | 93.11 | 94.37 | 3.30M |
| 2024-11-04 | 93.28 | 93.61 | ↑$0.33 (0.35%) | 93.13 | 94.22 | 4.11M |
| 2024-11-01 | 93.92 | 93.33 | ↓$0.59 (-0.63%) | 93.08 | 94.64 | 4.86M |
| 2024-10-31 | 94.55 | 93.71 | ↓$0.84 (-0.89%) | 93.65 | 95.30 | 4.99M |
| 2024-10-30 | 94.56 | 94.66 | ↑$0.10 (0.11%) | 94.02 | 95.17 | 4.55M |
| 2024-10-29 | 95.02 | 94.72 | ↓$0.30 (-0.32%) | 94.43 | 95.52 | 5.42M |
| 2024-10-28 | 95.22 | 95.74 | ↑$0.52 (0.55%) | 95.22 | 96.61 | 4.57M |
| 2024-10-25 | 96.54 | 95.61 | ↓$0.93 (-0.96%) | 95.15 | 97.79 | 7.98M |
| 2024-10-24 | 99.00 | 99.74 | ↑$0.74 (0.75%) | 98.83 | 99.98 | 5.24M |
| 2024-10-23 | 99.32 | 98.98 | ↓$0.34 (-0.34%) | 98.78 | 99.77 | 3.91M |
| 2024-10-21 | 100.00 | 99.36 | ↓$0.64 (-0.64%) | 99.19 | 100.49 | 2.46M |
| 2024-10-18 | 99.73 | 100.46 | ↑$0.73 (0.73%) | 98.76 | 100.54 | 4.50M |
| 2024-10-17 | 101.83 | 100.53 | ↓$1.30 (-1.28%) | 100.07 | 101.89 | 3.38M |
| 2024-10-16 | 100.88 | 101.19 | ↑$0.31 (0.31%) | 100.66 | 101.40 | 4.19M |
| 2024-10-15 | 100.95 | 101.55 | ↑$0.60 (0.59%) | 100.95 | 102.61 | 3.84M |
| 2024-10-14 | 100.01 | 100.73 | ↑$0.72 (0.72%) | 99.92 | 100.84 | 3.18M |
| 2024-10-11 | 99.63 | 100.10 | ↑$0.47 (0.47%) | 98.90 | 100.11 | 4.86M |
| 2024-10-10 | 101.22 | 99.24 | ↓$1.98 (-1.96%) | 98.93 | 101.22 | 4.41M |
| 2024-10-09 | 100.58 | 101.00 | ↑$0.42 (0.42%) | 100.28 | 101.30 | 3.54M |
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