Colgate-Palmolive (CL)

91.06Last Price

-1.75 (-1.89%)Change

Colgate-Palmolive is a multinational consumer goods company that specializes in the production and marketing of a diverse range of household, healthcare, and personal care products

Known primarily for its oral care offerings, including toothpaste and mouthwash, the company also manufactures and sells a variety of other products such as soaps, detergents, and pet nutrition supplies. With a strong emphasis on sustainability, innovation, and health, Colgate-Palmolive strives to enhance the quality of life for consumers around the world while maintaining a commitment to responsible sourcing and environmental stewardship.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	93.27	95.22	91.02	91.06	6,107,501	91.06
3/03/2025	90.99	92.81	90.93	92.81	4,729,183	92.81
2/28/2025	91.04	91.94	90.06	91.17	5,333,153	91.17
2/27/2025	89.96	91.07	89.60	90.20	3,673,798	90.20
2/26/2025	91.69	92.00	90.00	90.17	3,930,169	90.17
2/25/2025	90.65	92.59	90.54	92.29	5,818,235	92.29
2/24/2025	89.10	91.71	89.05	90.11	5,409,482	90.11
2/21/2025	87.96	89.80	87.50	89.47	4,747,418	89.47
2/20/2025	86.63	88.27	86.40	87.87	3,270,705	87.87
2/19/2025	87.03	87.63	86.44	87.42	4,611,304	87.42
2/18/2025	85.74	86.66	85.32	86.39	3,828,031	86.39
2/14/2025	87.27	87.46	85.89	86.04	4,137,122	86.04
2/13/2025	86.79	88.08	86.71	87.75	3,712,683	87.75
2/12/2025	86.76	87.36	86.46	86.73	3,411,855	86.73
2/11/2025	86.00	87.40	85.68	87.37	3,464,530	87.37
2/10/2025	86.52	86.69	85.63	85.96	4,162,733	85.96
2/07/2025	85.60	86.83	85.42	86.76	3,988,355	86.76
2/06/2025	87.19	87.20	85.35	85.68	4,540,545	85.68
2/05/2025	86.63	86.77	85.80	86.62	4,126,433	86.62
2/04/2025	86.94	87.14	86.15	86.50	4,073,132	86.50
2/03/2025	87.07	87.27	85.70	87.03	6,877,787	87.03
1/31/2025	85.43	87.39	85.33	86.70	11,100,049	86.70
1/30/2025	90.55	91.01	89.95	90.89	5,414,395	90.89
1/29/2025	90.11	90.61	89.55	89.57	3,225,883	89.57
1/28/2025	90.75	91.90	89.62	89.86	4,790,720	89.86
1/27/2025	89.53	91.41	88.96	91.21	5,164,792	91.21
1/24/2025	87.71	88.70	87.47	87.88	5,482,886	87.88
1/23/2025	87.69	88.26	86.91	87.91	6,585,575	87.91
1/22/2025	89.45	89.69	87.41	87.55	5,323,152	87.55
1/21/2025	88.53	89.43	87.85	88.23	5,048,115	88.23
1/17/2025	88.41	89.57	88.19	88.69	5,149,895	88.19
1/16/2025	87.60	88.63	87.38	88.56	3,334,140	88.06
1/15/2025	88.46	88.65	87.56	87.86	5,125,327	87.36
1/14/2025	87.21	87.78	87.01	87.67	4,606,627	87.18
1/13/2025	86.67	87.49	86.33	87.10	8,182,942	86.61
1/10/2025	86.37	87.09	85.87	86.36	6,725,168	85.87
1/08/2025	87.11	87.59	86.86	87.46	5,063,940	86.97
1/07/2025	87.94	88.60	87.09	87.39	4,758,786	86.90
1/06/2025	89.66	89.86	87.36	87.54	6,076,705	87.05
1/03/2025	90.56	90.78	89.75	90.15	3,101,761	89.64
1/02/2025	91.06	91.25	90.18	90.55	3,258,367	90.04
12/31/2024	90.79	0.00	90.91	90.91	0	90.40
12/30/2024	91.53	91.60	90.42	90.79	2,832,066	90.28
12/27/2024	92.73	92.73	91.65	91.81	2,544,066	91.29
12/26/2024	92.10	92.54	91.92	92.37	1,919,484	91.85
12/24/2024	91.83	92.50	91.70	92.39	1,531,568	91.87
12/23/2024	91.97	92.20	91.08	91.91	2,975,109	91.39
12/20/2024	92.44	93.15	91.46	92.03	9,929,830	91.51
12/19/2024	92.66	93.62	92.11	93.23	4,055,004	92.70
12/18/2024	92.86	94.13	92.68	92.75	4,849,184	92.23
12/17/2024	92.50	93.90	92.42	93.49	5,633,403	92.96
12/16/2024	93.62	94.27	92.80	92.92	6,601,554	92.40
12/13/2024	93.46	93.94	92.95	93.44	3,019,616	92.91
12/12/2024	93.04	94.03	92.55	93.56	3,519,583	93.03
12/11/2024	94.15	94.73	92.61	92.76	3,629,562	92.24
12/10/2024	92.71	94.00	92.30	93.89	4,324,868	93.36
12/09/2024	94.05	94.50	92.80	92.94	4,933,595	92.42
12/06/2024	95.20	96.08	94.20	94.23	4,104,814	93.70
12/05/2024	94.26	95.29	94.14	95.10	4,449,015	94.56