COLGATE-PALMOLIVE CO.
(NYSE:CL)
92.88 USD -0.03 (-0.03%)
Delayed Price / Updated:
4:00 PM EDT, May 03, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CL -- 04/06/2024 to 05/06/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/03/2024 |
$93.05 |
$91.31 |
$92.88 |
5,432,695 |
-0.03% |
05/02/2024 |
$93.25 |
$91.36 |
$92.91 |
9,506,061 |
+1.10% |
05/01/2024 |
$92.54 |
$90.83 |
$91.90 |
5,219,872 |
-0.02% |
04/30/2024 |
$92.09 |
$90.79 |
$91.92 |
5,286,727 |
+1.58% |
04/29/2024 |
$91.25 |
$89.96 |
$90.49 |
4,595,762 |
-0.57% |
04/26/2024 |
$92.25 |
$89.19 |
$91.01 |
7,541,541 |
+1.93% |
04/25/2024 |
$89.50 |
$88.84 |
$89.29 |
6,363,591 |
+0.47% |
04/24/2024 |
$89.18 |
$87.37 |
$88.87 |
4,066,501 |
+0.33% |
04/23/2024 |
$89.30 |
$88.39 |
$88.58 |
4,014,765 |
+0.28% |
04/22/2024 |
$88.73 |
$87.24 |
$88.33 |
3,954,121 |
+1.38% |
04/19/2024 |
$87.26 |
$85.91 |
$87.13 |
6,005,071 |
+0.48% |
04/18/2024 |
$87.31 |
$86.40 |
$86.71 |
4,880,777 |
-0.05% |
04/17/2024 |
$86.83 |
$85.92 |
$86.75 |
3,886,157 |
+0.67% |
04/16/2024 |
$86.73 |
$86.12 |
$86.17 |
3,220,548 |
0.00% |
04/15/2024 |
$86.89 |
$86.10 |
$86.17 |
4,716,237 |
+0.37% |
04/12/2024 |
$86.25 |
$85.68 |
$85.85 |
5,907,597 |
-0.17% |
04/11/2024 |
$86.98 |
$85.93 |
$86.00 |
3,908,377 |
-0.65% |
04/10/2024 |
$87.58 |
$86.37 |
$86.56 |
4,750,320 |
-1.24% |
04/09/2024 |
$88.33 |
$87.21 |
$87.65 |
3,176,301 |
-0.08% |
04/08/2024 |
$88.00 |
$87.52 |
$87.72 |
3,086,913 |
-5.56% |