The closing price for Colgate-Palmolive (CL) last year was $89.36, on December 31. It was up 16.7% for the year. The latest price is $77.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $89.48 | $89.96 | $88.72 | $89.36 | 2,911,900 |
December 30 2024 | $89.97 | $90.04 | $88.89 | $89.24 | 2,832,100 |
December 27 2024 | $91.15 | $91.15 | $90.09 | $90.24 | 2,544,100 |
December 26 2024 | $90.53 | $90.96 | $90.35 | $90.79 | 1,919,500 |
December 24 2024 | $90.26 | $90.92 | $90.14 | $90.81 | 1,531,600 |
December 23 2024 | $90.40 | $90.63 | $89.53 | $90.34 | 2,975,100 |
December 20 2024 | $90.86 | $91.56 | $89.90 | $90.46 | 9,929,700 |
December 19 2024 | $91.08 | $92.02 | $90.54 | $91.33 | 6,641,100 |
December 18 2024 | $91.28 | $92.52 | $91.10 | $91.17 | 4,849,200 |
December 17 2024 | $90.92 | $92.30 | $90.84 | $91.89 | 5,633,400 |
December 16 2024 | $92.02 | $92.66 | $91.22 | $91.33 | 6,601,500 |
December 13 2024 | $91.87 | $92.34 | $91.36 | $91.85 | 3,019,600 |
December 12 2024 | $91.45 | $92.43 | $90.97 | $91.96 | 3,519,600 |
December 11 2024 | $92.54 | $93.11 | $91.03 | $91.18 | 3,629,400 |
December 10 2024 | $91.13 | $92.40 | $90.73 | $92.29 | 4,324,900 |
December 09 2024 | $92.45 | $92.89 | $91.22 | $91.35 | 4,933,600 |
December 06 2024 | $93.58 | $94.45 | $92.59 | $92.62 | 4,104,800 |
December 05 2024 | $92.65 | $93.66 | $92.54 | $93.48 | 4,407,100 |
December 04 2024 | $92.52 | $93.26 | $92.11 | $93.19 | 3,971,800 |
December 03 2024 | $95.52 | $95.52 | $92.11 | $93.00 | 6,203,500 |
December 02 2024 | $95.12 | $95.95 | $94.63 | $95.45 | 4,325,300 |
November 29 2024 | $94.85 | $95.18 | $94.22 | $94.98 | 2,447,100 |
November 27 2024 | $95.30 | $96.29 | $95.04 | $95.11 | 3,427,500 |
November 26 2024 | $93.94 | $95.05 | $93.58 | $94.93 | 4,380,600 |
November 25 2024 | $93.91 | $94.12 | $93.31 | $93.71 | 6,159,200 |
Daily pricing data for Colgate-Palmolive dates back to 5/2/1973, and may be incomplete.
