Skip to main content

Colgate-Palmolive (NY:CL)

90.90 +2.19 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 88.54 91.25 88.50 90.90 7,782,761 +2.19(+2.47%)
Jun 27, 2025 87.87 88.90 87.74 88.71 6,946,172 +0.92(+1.05%)
Jun 26, 2025 87.87 88.35 87.43 87.79 5,814,023 -0.01(-0.01%)
Jun 25, 2025 87.38 88.27 87.07 87.80 3,571,062 -0.38(-0.43%)
Jun 24, 2025 88.40 88.75 87.40 88.18 4,556,436 -0.49(-0.55%)
Jun 23, 2025 87.87 88.71 87.39 88.67 5,095,580 +0.89(+1.01%)
Jun 20, 2025 88.03 88.68 87.76 87.78 9,573,079 -0.41(-0.46%)
Jun 18, 2025 88.75 88.92 87.64 88.19 5,107,048 -0.44(-0.50%)
Jun 17, 2025 90.28 90.28 88.53 88.63 5,143,933 -1.48(-1.64%)
Jun 16, 2025 90.70 91.42 90.02 90.11 5,710,307 -0.15(-0.17%)
Jun 13, 2025 92.87 93.05 90.09 90.26 5,331,996 -2.88(-3.09%)
Jun 12, 2025 92.18 93.17 91.95 93.14 4,701,852 +1.03(+1.12%)
Jun 11, 2025 91.86 92.63 91.51 92.11 5,353,819 +0.17(+0.18%)
Jun 10, 2025 91.18 92.24 90.86 91.94 4,533,189 +1.07(+1.18%)
Jun 09, 2025 89.76 91.37 89.71 90.87 5,893,022 +0.63(+0.70%)
Jun 06, 2025 90.28 90.70 90.00 90.24 4,716,507 +0.09(+0.10%)
Jun 05, 2025 90.23 90.36 89.43 90.15 5,123,518 -0.05(-0.06%)
Jun 04, 2025 90.70 91.29 89.96 90.20 3,948,435 -0.42(-0.46%)
Jun 03, 2025 91.71 91.71 90.43 90.62 4,775,899 -1.31(-1.42%)
Jun 02, 2025 92.22 92.69 91.20 91.93 3,152,491 -1.01(-1.09%)
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%)
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.