TipRanks
Go Ultimate55% OFF

Colgate-Palmolive (1CL) Historical Prices

IT:1CL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.5286.1282.5286.2086.20+4.18%270.84
Oct 29, 202682.8482.8482.8482.7482.74+0.17%130.40
Oct 28, 202682.6082.9282.2282.6082.60-0.15%00.00
Oct 27, 202682.8482.8482.8482.7282.72-0.55%842.64
Oct 26, 202684.6084.6083.6883.1883.18-1.23%511.65
Oct 23, 202687.5887.5887.5884.2284.22-2.59%250.78
Oct 22, 202684.1685.0284.1686.4686.46+3.45%682.20
Oct 21, 202683.5883.8083.2083.5883.58-0.07%00.00
Oct 20, 202682.3082.3282.3083.6483.64+0.24%1755.42
Oct 19, 202680.0080.0080.0083.4483.44+0.57%1504.89
Oct 16, 202683.4483.7083.1083.4482.97-0.22%00.00
Oct 15, 202682.8083.6282.8083.6283.15+1.31%150.40
Oct 14, 202681.1082.4081.1082.5482.07+3.02%1524.28
Oct 13, 202680.3680.9680.3680.1279.67+7.23%702.00
Oct 12, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 09, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 08, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 07, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 06, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 05, 202674.7275.2475.2474.7274.30+0.00%00.00
Oct 02, 202675.2475.2475.2474.7274.30-0.82%30.08
Oct 01, 202675.3475.7875.1475.3474.91-0.89%00.00
Sep 30, 202676.0276.3075.7476.0275.59+0.34%00.00
Sep 29, 202675.7676.0675.4875.7675.33+0.24%00.00
Sep 28, 202676.0076.3076.0075.5875.15+0.83%1675.09
Sep 25, 202674.5074.5871.6274.9674.54-1.19%521.63
Sep 24, 202675.8676.0675.5275.8675.43+0.08%00.00
Sep 23, 202675.8076.2075.5475.8075.37-0.71%00.00
Sep 22, 202676.3476.5475.8876.3475.91+1.09%00.00
Sep 21, 202675.5275.7475.2075.5275.09-0.79%00.00
Sep 18, 202676.1276.5075.8676.1275.69+0.53%00.00
Sep 17, 202675.7275.9275.3675.7275.29+0.11%00.00
Sep 16, 202675.3475.3475.3475.6475.21+0.37%10.03
Sep 15, 202675.3675.8275.1675.3674.93-1.52%00.00
Sep 14, 202676.5276.7876.2276.5276.09+2.03%00.00
Sep 11, 202676.8476.8476.8475.0074.58-1.03%50020.18
Sep 10, 202675.7875.9675.3075.7875.35+0.00%00.00
Sep 09, 202675.7876.1275.4875.7875.35+0.08%00.00
Sep 08, 202676.0276.1276.0275.7275.29-10.41%723.04
Sep 07, 202676.7876.7876.7884.5284.04+9.43%602.63
Sep 04, 202677.0877.0877.0877.2476.80-0.59%30.13
Sep 03, 202677.5077.5077.5077.7077.26-0.54%60.26
Sep 02, 202677.3277.3277.3278.1277.68-0.08%50.21
Sep 01, 202678.1878.4477.8478.1877.74+0.39%00.00
Aug 31, 202677.8878.2677.5877.8877.44-0.46%00.00
Aug 28, 202678.2478.4877.9078.2477.80-0.41%00.00
Aug 27, 202678.5678.8678.2478.5678.12-0.41%00.00
Aug 26, 202678.8879.3078.6478.8878.43+0.51%00.00
Aug 25, 202679.2679.2679.2678.4878.04-0.28%401.53
Aug 24, 202678.70117.0078.4278.7078.25+1.29%00.00