Skip to main content

Colgate-Palmolive (NY:CL)

92.94 +0.64 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 92.75 93.47 92.27 92.94 6,345,864 +0.64(+0.69%)
May 29, 2025 91.33 92.32 91.06 92.30 4,718,648 +0.54(+0.59%)
May 28, 2025 92.15 93.42 91.67 91.76 5,288,488 -0.67(-0.72%)
May 27, 2025 92.61 93.60 92.06 92.43 6,055,243 -0.16(-0.17%)
May 23, 2025 91.93 92.74 90.71 92.59 6,723,766 +1.69(+1.86%)
May 22, 2025 91.07 91.98 90.47 90.90 5,098,556 -0.77(-0.84%)
May 21, 2025 91.33 91.94 91.04 91.67 4,569,240 -0.32(-0.35%)
May 20, 2025 91.71 92.16 91.44 91.99 3,941,759 +0.25(+0.27%)
May 19, 2025 91.50 91.85 90.58 91.74 3,769,899 +0.51(+0.56%)
May 16, 2025 90.00 91.36 89.60 91.23 4,650,649 +1.60(+1.79%)
May 15, 2025 87.97 89.68 87.97 89.63 4,002,957 +2.06(+2.35%)
May 14, 2025 87.68 87.89 87.06 87.57 3,699,371 -0.31(-0.35%)
May 13, 2025 88.98 88.98 86.94 87.88 5,458,163 -1.26(-1.41%)
May 12, 2025 88.99 89.55 87.63 89.14 6,071,537 -0.67(-0.75%)
May 09, 2025 90.66 90.96 89.71 89.81 3,846,267 -1.02(-1.12%)
May 08, 2025 90.72 91.88 90.50 90.83 3,550,118 -0.05(-0.06%)
May 07, 2025 90.69 91.42 90.10 90.88 4,401,160 -0.12(-0.13%)
May 06, 2025 90.42 91.56 89.97 91.00 3,605,783 +0.26(+0.29%)
May 05, 2025 90.94 91.05 90.20 90.74 4,084,343 +0.26(+0.29%)
May 02, 2025 91.07 91.59 89.75 90.48 4,715,686 -0.21(-0.23%)
May 01, 2025 91.16 91.92 90.43 90.69 4,115,679 -1.50(-1.63%)
Apr 30, 2025 93.15 93.74 91.36 92.19 5,915,978 -0.14(-0.15%)
Apr 29, 2025 90.69 92.62 89.83 92.33 5,941,151 +1.37(+1.51%)
Apr 28, 2025 93.64 93.91 90.80 90.96 7,172,954 -2.95(-3.14%)
Apr 25, 2025 95.49 95.81 91.84 93.91 9,598,995 +1.21(+1.31%)
Apr 24, 2025 93.08 93.46 91.87 92.70 11,291,213 -1.19(-1.27%)
Apr 23, 2025 95.00 95.00 92.71 93.89 8,497,440 -1.92(-2.00%)
Apr 22, 2025 94.40 95.98 93.79 95.81 5,233,563 +1.11(+1.17%)
Apr 21, 2025 95.80 96.23 94.16 94.70 7,691,398 -0.80(-0.84%)
Apr 17, 2025 93.39 96.03 93.28 95.50 7,030,022 +2.01(+2.15%)
Apr 16, 2025 94.91 95.00 93.21 93.49 4,148,088 -0.77(-0.82%)
Apr 15, 2025 94.98 95.58 94.21 94.26 3,874,839 -0.72(-0.76%)
Apr 14, 2025 94.04 95.31 93.49 94.98 3,658,885 +0.98(+1.04%)
Apr 11, 2025 91.44 94.53 91.28 94.00 5,664,274 +2.20(+2.40%)
Apr 10, 2025 90.14 92.71 89.52 91.80 6,465,601 +1.57(+1.74%)
Apr 09, 2025 87.73 91.73 87.48 90.23 7,407,477 +1.63(+1.84%)
Apr 08, 2025 90.30 90.62 87.72 88.60 5,677,508 -0.59(-0.66%)
Apr 07, 2025 89.75 90.94 88.05 89.19 7,820,161 -2.47(-2.69%)
Apr 04, 2025 96.95 97.73 91.32 91.66 7,436,485 -4.34(-4.52%)
Apr 03, 2025 95.26 97.24 94.80 96.00 5,483,406 +2.45(+2.62%)
Apr 02, 2025 93.99 94.24 92.60 93.55 4,849,125 -0.35(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.