Colgate-Palmolive Company (CL) Historical Stock Data

77.75 ↑0.27 (0.35%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CL is up 0.07% a day on average. There have been 14 days where Colgate-Palmolive Company closed green and 16 days where CL closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3075.8677.48↑$1.62 (2.14%)75.7077.484.59M
2022-11-2975.9675.97↑$0.01 (0.01%)75.6576.381.83M
2022-11-2876.5476.38↓$0.16 (-0.21%)76.2576.972.51M
2022-11-2577.1376.77↓$0.36 (-0.47%)76.6677.231.39M
2022-11-2376.5476.93↑$0.39 (0.51%)76.4877.002.52M
2022-11-2277.2276.37↓$0.85 (-1.10%)76.0977.374.29M
2022-11-2176.7076.92↑$0.22 (0.29%)76.3477.284.23M
2022-11-1876.0776.46↑$0.39 (0.51%)75.7276.642.99M
2022-11-1775.8575.29↓$0.56 (-0.74%)75.0576.204.62M
2022-11-1675.6976.01↑$0.32 (0.42%)75.6576.572.66M
2022-11-1575.4875.32↓$0.16 (-0.21%)74.5975.923.50M
2022-11-1474.9074.57↓$0.33 (-0.44%)74.5576.113.13M
2022-11-1174.8774.57↓$0.30 (-0.40%)73.6475.383.16M
2022-11-1074.7874.97↑$0.19 (0.25%)73.8075.113.83M
2022-11-0973.7773.46↓$0.31 (-0.42%)73.4273.883.31M
2022-11-0873.8773.81↓$0.06 (-0.08%)73.3574.753.17M
2022-11-0773.4973.50↑$0.01 (0.01%)73.1174.012.74M
2022-11-0473.0073.19↑$0.19 (0.26%)72.3173.683.20M
2022-11-0372.2172.39↑$0.18 (0.25%)72.0772.763M
2022-11-0273.6272.77↓$0.85 (-1.15%)72.7674.403.21M
2022-11-0173.7573.74↓$0.01 (-0.01%)73.5474.543.72M
2022-10-3174.6173.84↓$0.77 (-1.03%)73.5775.105.85M
2022-10-2871.6474.64↑$3.01 (4.19%)71.3574.685.61M
2022-10-2773.6973.23↓$0.46 (-0.62%)73.0674.243.96M
2022-10-2673.0173.43↑$0.42 (0.58%)72.5173.663.62M
2022-10-2572.0072.76↑$0.76 (1.06%)71.7972.953.79M
2022-10-2472.0472.02↓$0.02 (-0.03%)71.2272.593.36M
2022-10-2170.4871.47↑$0.99 (1.40%)70.2571.775.95M
2022-10-2071.2670.25↓$1.01 (-1.42%)70.2071.783.44M
2022-10-1972.8771.75↓$1.12 (-1.54%)71.5773.304M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$CL ATH tomorrow we can do it

0 Like Report
glaglewd

$CL id rather have a dip then rip than a gap and crap

0 Like Report