Colgate-Palmolive (CL)

86.91Last Price

-3.98 (-4.38%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	88.69
1/16/2025	87.60	88.63	87.38	88.56	3,334,140	88.56
1/15/2025	88.46	88.65	87.56	87.86	5,125,327	87.86
1/14/2025	87.21	87.78	87.01	87.67	4,606,627	87.67
1/13/2025	86.67	87.49	86.33	87.10	8,182,942	87.10
1/10/2025	86.37	87.09	85.87	86.36	6,725,168	86.36
1/08/2025	87.11	87.59	86.86	87.46	5,063,940	87.46
1/07/2025	87.94	88.60	87.09	87.39	4,758,786	87.39
1/06/2025	89.66	89.86	87.36	87.54	6,076,705	87.54
1/03/2025	90.56	90.78	89.75	90.15	3,101,761	90.15
1/02/2025	91.06	91.25	90.18	90.55	3,258,367	90.55
12/31/2024	90.79	0.00	90.91	90.91	0	90.91
12/30/2024	91.53	91.60	90.42	90.79	2,832,066	90.79
12/27/2024	92.73	92.73	91.65	91.81	2,544,066	91.81
12/26/2024	92.10	92.54	91.92	92.37	1,919,484	92.37
12/24/2024	91.83	92.50	91.70	92.39	1,531,568	92.39
12/23/2024	91.97	92.20	91.08	91.91	2,975,109	91.91
12/20/2024	92.44	93.15	91.46	92.03	9,929,830	92.03
12/19/2024	92.66	93.62	92.11	93.23	4,055,004	93.23
12/18/2024	92.86	94.13	92.68	92.75	4,849,184	92.75
12/17/2024	92.50	93.90	92.42	93.49	5,633,403	93.49
12/16/2024	93.62	94.27	92.80	92.92	6,601,554	92.92
12/13/2024	93.46	93.94	92.95	93.44	3,019,616	93.44
12/12/2024	93.04	94.03	92.55	93.56	3,519,583	93.56
12/11/2024	94.15	94.73	92.61	92.76	3,629,562	92.76
12/10/2024	92.71	94.00	92.30	93.89	4,324,868	93.89
12/09/2024	94.05	94.50	92.80	92.94	4,933,595	92.94
12/06/2024	95.20	96.08	94.20	94.23	4,104,814	94.23
12/05/2024	94.26	95.29	94.14	95.10	4,449,015	95.10
12/04/2024	94.13	94.88	93.71	94.81	3,971,767	94.81
12/03/2024	97.18	97.18	93.71	94.61	6,203,549	94.61
12/02/2024	96.77	97.62	96.27	97.11	4,325,269	97.11
11/29/2024	96.50	96.83	95.86	96.63	2,447,136	96.63
11/27/2024	96.95	97.96	96.69	96.76	3,427,657	96.76
11/26/2024	95.57	96.70	95.20	96.58	4,380,655	96.58
11/25/2024	95.54	95.75	94.93	95.34	6,159,203	95.34
11/22/2024	94.99	95.42	94.49	94.92	3,539,227	94.92
11/21/2024	94.15	94.92	93.30	94.25	3,642,819	94.25
11/20/2024	93.41	94.44	92.86	93.91	4,302,429	93.91
11/19/2024	94.40	94.43	92.97	93.61	4,918,058	93.61
11/18/2024	92.95	95.13	92.94	94.62	4,487,995	94.62
11/15/2024	91.36	94.14	91.24	93.56	7,329,011	93.56
11/14/2024	91.01	91.63	90.79	91.45	4,705,421	91.45
11/13/2024	91.91	91.91	90.90	91.07	3,456,107	91.07
11/12/2024	93.30	93.30	91.43	91.50	4,927,126	91.50
11/11/2024	92.43	93.17	91.91	91.96	3,539,004	91.96
11/08/2024	91.14	92.89	91.05	92.57	4,568,042	92.57
11/07/2024	90.82	91.58	90.31	90.77	4,533,873	90.77
11/06/2024	94.66	94.66	90.04	90.22	8,777,507	90.22
11/05/2024	93.40	94.37	93.11	94.26	3,302,041	94.26
11/04/2024	93.28	94.22	93.13	93.61	4,113,697	93.61
11/01/2024	93.92	94.64	93.08	93.33	4,859,704	93.33
10/31/2024	94.55	95.30	93.65	93.71	4,989,692	93.71