Colgate-Palmolive (CL)
86.12
-0.38 (-0.44%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 94.13 | 94.88 | 93.71 | 94.81 | 3,971,767 | 94.28 |
| 12/03/2024 | 97.18 | 97.18 | 93.71 | 94.61 | 6,203,549 | 94.08 |
| 12/02/2024 | 96.77 | 97.62 | 96.27 | 97.11 | 4,325,269 | 96.56 |
| 11/29/2024 | 96.50 | 96.83 | 95.86 | 96.63 | 2,447,136 | 96.09 |
| 11/27/2024 | 96.95 | 97.96 | 96.69 | 96.76 | 3,427,657 | 96.21 |
| 11/26/2024 | 95.57 | 96.70 | 95.20 | 96.58 | 4,380,655 | 96.04 |
| 11/25/2024 | 95.54 | 95.75 | 94.93 | 95.34 | 6,159,203 | 94.80 |
| 11/22/2024 | 94.99 | 95.42 | 94.49 | 94.92 | 3,539,227 | 94.38 |
| 11/21/2024 | 94.15 | 94.92 | 93.30 | 94.25 | 3,642,819 | 93.72 |
| 11/20/2024 | 93.41 | 94.44 | 92.86 | 93.91 | 4,302,429 | 93.38 |
| 11/19/2024 | 94.40 | 94.43 | 92.97 | 93.61 | 4,918,058 | 93.08 |
| 11/18/2024 | 92.95 | 95.13 | 92.94 | 94.62 | 4,487,995 | 94.09 |
| 11/15/2024 | 91.36 | 94.14 | 91.24 | 93.56 | 7,329,011 | 93.03 |
| 11/14/2024 | 91.01 | 91.63 | 90.79 | 91.45 | 4,705,421 | 90.93 |
| 11/13/2024 | 91.91 | 91.91 | 90.90 | 91.07 | 3,456,107 | 90.56 |
| 11/12/2024 | 93.30 | 93.30 | 91.43 | 91.50 | 4,927,126 | 90.98 |
| 11/11/2024 | 92.43 | 93.17 | 91.91 | 91.96 | 3,539,004 | 91.44 |
| 11/08/2024 | 91.14 | 92.89 | 91.05 | 92.57 | 4,568,042 | 92.05 |
| 11/07/2024 | 90.82 | 91.58 | 90.31 | 90.77 | 4,533,873 | 90.26 |
| 11/06/2024 | 94.66 | 94.66 | 90.04 | 90.22 | 8,777,507 | 89.71 |
| 11/05/2024 | 93.40 | 94.37 | 93.11 | 94.26 | 3,302,041 | 93.73 |