Colgate-Palmolive

CL
🏛️ usa →
80.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.59 85.40 84.59 85.34 2.9M
2021-12-30 85.10 85.18 84.49 84.59 2.8M
2021-12-29 84.59 85.09 84.25 84.91 2.6M
2021-12-28 83.90 84.67 83.83 84.46 2.2M
2021-12-27 83.00 84.05 82.89 83.91 3.2M
2021-12-23 82.47 83.01 82.21 82.79 3.9M
2021-12-22 82.18 82.55 81.89 82.46 3.4M
2021-12-21 82.31 82.74 81.77 82.09 4.6M
2021-12-20 82.09 82.85 81.82 82.52 5.2M
2021-12-17 83.58 84.27 82.24 82.48 10.3M
2021-12-16 82.71 84.06 82.49 83.95 5.2M
2021-12-15 81.93 83.22 81.82 82.76 6.1M
2021-12-14 81.20 82.34 81.07 82.13 7.7M
2021-12-13 79.28 81.25 79.28 81.14 6.0M
2021-12-10 78.50 79.60 78.19 79.47 4.3M
2021-12-09 77.67 78.30 77.31 78.00 2.9M
2021-12-08 77.39 77.97 76.77 77.76 4.3M
2021-12-07 78.25 78.82 77.67 77.81 4.0M
2021-12-06 77.29 79.09 77.16 78.58 6.5M
2021-12-03 76.02 76.78 75.44 76.77 5.2M
2021-12-02 75.72 76.27 75.37 75.48 4.7M
2021-12-01 75.50 76.53 75.32 75.39 3.7M
2021-11-30 77.14 77.40 75.01 75.02 8.7M
2021-11-29 77.08 78.08 76.94 77.71 3.9M
2021-11-26 77.78 78.60 76.96 77.06 2.4M
2021-11-24 78.07 78.16 77.37 77.76 2.4M
2021-11-23 77.69 78.18 77.24 77.93 2.9M
2021-11-22 77.41 78.31 77.30 77.56 3.6M
2021-11-19 76.47 77.66 76.47 77.20 4.0M
2021-11-18 77.49 77.55 76.17 76.39 3.4M
2021-11-17 77.77 77.78 77.17 77.58 3.1M
2021-11-16 78.50 78.78 77.84 77.88 3.1M
2021-11-15 78.25 78.35 77.88 78.30 3.3M
2021-11-12 77.92 78.46 77.66 78.03 3.1M
2021-11-11 78.39 78.43 77.84 77.99 2.8M
2021-11-10 77.94 78.53 77.59 78.48 3.3M
2021-11-09 77.87 78.18 77.49 78.05 3.9M
2021-11-08 77.85 77.95 77.01 77.74 3.3M
2021-11-05 77.55 77.95 77.08 77.84 3.6M
2021-11-04 76.89 77.53 76.87 77.29 3.4M
2021-11-03 76.32 77.29 75.96 77.27 3.9M
2021-11-02 75.79 76.61 75.57 76.27 4.1M
2021-11-01 75.99 76.60 75.67 75.95 4.0M
2021-10-29 77.03 77.45 75.67 76.19 6.7M
2021-10-28 75.90 76.91 75.70 76.88 4.8M
2021-10-27 76.31 76.61 75.61 75.90 4.6M
2021-10-26 75.44 76.19 75.23 76.16 5.4M
2021-10-25 75.02 75.35 74.20 75.14 6.2M
2021-10-22 74.81 75.69 74.58 75.50 7.7M
2021-10-21 75.43 75.60 74.83 74.89 4.4M
2021-10-20 74.57 75.63 74.52 75.10 5.3M
2021-10-19 74.70 74.90 74.29 74.78 5.2M
2021-10-18 75.93 76.01 75.17 75.28 4.3M
2021-10-15 76.66 76.99 76.00 76.25 4.1M
2021-10-14 76.21 76.81 76.00 76.60 3.7M
2021-10-13 75.75 76.22 75.09 76.07 3.7M
2021-10-12 75.65 76.20 75.40 75.67 2.8M
2021-10-11 75.90 76.16 75.57 75.80 3.7M
2021-10-08 75.54 75.89 75.31 75.59 3.3M
2021-10-07 75.53 76.41 75.52 75.59 3.6M
2021-10-06 74.07 75.19 74.01 75.10 4.1M
2021-10-05 75.00 75.08 74.37 74.42 4.9M
2021-10-04 75.51 75.93 74.61 75.06 3.9M
2021-10-01 75.85 76.02 75.07 75.58 3.5M
2021-09-30 77.12 77.29 75.58 75.58 4.2M
2021-09-29 75.82 77.37 75.69 77.08 4.1M
2021-09-28 75.62 76.16 75.41 75.82 4.9M
2021-09-27 76.50 76.66 75.92 76.01 2.9M
2021-09-24 76.60 76.95 76.50 76.63 2.2M
2021-09-23 76.73 76.91 76.31 76.67 2.4M
2021-09-22 76.76 77.04 76.25 76.43 2.8M
2021-09-21 76.28 77.12 76.26 76.39 4.2M
2021-09-20 77.02 77.23 75.70 76.17 4.9M
2021-09-17 76.26 76.95 76.17 76.23 7.3M
2021-09-16 77.13 77.25 75.86 76.47 4.2M
2021-09-15 77.48 77.84 77.08 77.21 3.7M
2021-09-14 77.38 77.59 77.09 77.30 3.0M
2021-09-13 77.34 78.18 77.16 77.38 3.4M
2021-09-10 77.47 77.47 76.79 77.04 3.4M
2021-09-09 78.07 78.22 77.23 77.30 4.0M
2021-09-08 76.61 77.86 76.60 77.78 3.9M
2021-09-07 77.90 77.95 76.83 76.90 3.2M
2021-09-03 78.40 78.45 77.77 77.91 3.0M
2021-09-02 78.33 78.56 78.09 78.52 2.5M
2021-09-01 77.84 78.48 77.83 78.33 2.7M
2021-08-31 77.65 78.28 77.52 77.95 3.8M
2021-08-30 77.63 77.94 77.45 77.65 2.0M
2021-08-27 77.31 77.81 77.21 77.44 2.3M
2021-08-26 77.67 77.79 77.05 77.31 2.3M
2021-08-25 77.50 77.84 76.99 77.65 3.6M
2021-08-24 78.00 78.29 77.66 77.67 2.9M
2021-08-23 78.73 78.98 78.33 78.38 3.2M
2021-08-20 79.12 79.43 78.56 78.80 3.0M
2021-08-19 78.19 79.28 78.19 78.97 3.5M
2021-08-18 79.84 79.89 78.12 78.16 3.7M
2021-08-17 79.54 80.72 79.52 80.03 3.4M
2021-08-16 79.49 80.15 79.49 79.78 6.1M
2021-08-13 78.74 79.58 78.68 79.44 3.5M
2021-08-12 79.60 79.64 78.78 78.79 3.6M
2021-08-11 78.58 79.34 78.58 79.10 4.2M
2021-08-10 78.55 78.77 77.99 78.73 2.7M
2021-08-09 78.77 78.93 78.03 78.34 2.6M
2021-08-06 78.97 79.25 78.30 78.63 2.9M
2021-08-05 78.77 79.38 78.40 78.90 4.1M
2021-08-04 79.26 79.47 77.82 78.25 4.2M
2021-08-03 79.34 79.88 79.09 79.42 3.6M
2021-08-02 79.49 79.82 78.65 79.54 5.3M
2021-07-30 80.52 81.06 79.23 79.50 9.5M
2021-07-29 83.48 83.83 83.03 83.52 4.0M
2021-07-28 84.01 84.26 83.14 83.18 3.1M
2021-07-27 83.78 84.57 83.44 83.95 4.1M
2021-07-26 83.15 84.30 82.95 84.09 5.9M
2021-07-23 81.72 83.46 81.53 83.28 3.1M
2021-07-22 81.64 82.48 81.29 81.84 3.7M
2021-07-21 82.78 82.98 82.06 82.18 3.6M
2021-07-20 83.82 84.78 82.67 82.69 4.9M
2021-07-19 84.38 84.96 83.18 83.97 5.0M
2021-07-16 83.66 84.50 83.66 84.39 6.5M
2021-07-15 83.33 83.77 82.65 83.63 4.2M
2021-07-14 82.63 83.38 82.28 83.23 3.0M
2021-07-13 82.78 83.32 82.35 82.64 2.7M
2021-07-12 82.51 83.12 82.48 82.93 4.5M
2021-07-09 82.67 82.82 82.27 82.43 2.8M
2021-07-08 82.58 83.00 82.05 82.34 3.5M
2021-07-07 82.10 83.09 81.91 82.66 3.2M
2021-07-06 81.67 82.10 81.45 81.97 3.2M
2021-07-02 81.92 82.12 81.59 81.70 2.8M
2021-07-01 81.50 81.88 81.25 81.74 3.6M
2021-06-30 81.57 81.67 80.82 81.35 4.7M
2021-06-29 81.86 82.08 81.07 81.25 3.1M
2021-06-28 81.60 82.30 81.52 81.72 2.7M
2021-06-25 80.61 81.51 80.33 81.46 9.5M
2021-06-24 80.27 80.86 80.21 80.56 3.4M
2021-06-23 81.28 81.34 80.24 80.25 3.7M
2021-06-22 81.46 81.69 81.03 81.29 3.2M
2021-06-21 81.27 81.59 81.13 81.44 4.2M
2021-06-18 81.92 82.22 81.00 81.02 7.5M
2021-06-17 81.81 82.65 81.47 82.43 3.3M
2021-06-16 83.90 83.90 81.91 81.95 3.6M
2021-06-15 83.69 83.87 83.15 83.27 3.2M
2021-06-14 83.66 83.66 82.86 83.41 2.3M
2021-06-11 83.70 83.89 83.11 83.63 2.6M
2021-06-10 82.55 83.67 82.55 83.60 4.1M
2021-06-09 83.45 83.88 82.53 82.56 6.5M
2021-06-08 84.06 84.23 82.87 82.93 3.2M
2021-06-07 84.09 84.09 83.37 83.90 3.2M
2021-06-04 84.40 84.52 83.70 83.97 3.7M
2021-06-03 82.93 83.96 82.73 83.95 4.0M
2021-06-02 82.77 83.28 82.51 82.88 3.7M
2021-06-01 84.95 85.01 82.12 82.48 5.6M
2021-05-28 83.96 84.59 83.72 83.78 4.0M
2021-05-27 84.37 84.67 83.69 83.69 4.7M
2021-05-26 84.88 84.88 84.20 84.43 2.6M
2021-05-25 84.47 84.68 83.90 84.59 3.5M
2021-05-24 84.44 84.91 84.10 84.40 3.2M
2021-05-21 84.29 84.66 84.02 84.23 3.5M
2021-05-20 83.26 84.68 83.17 84.09 4.0M
2021-05-19 82.80 83.26 82.44 83.21 4.1M
2021-05-18 83.16 83.88 82.76 83.11 3.0M
2021-05-17 83.79 84.27 83.38 83.55 3.5M
2021-05-14 83.49 84.01 83.36 83.56 4.1M
2021-05-13 81.76 83.76 81.45 83.26 4.3M
2021-05-12 82.51 82.84 81.93 82.05 4.1M
2021-05-11 83.57 83.63 82.19 82.44 5.1M
2021-05-10 82.65 83.93 82.44 83.34 4.2M
2021-05-07 82.22 82.54 81.86 82.18 2.3M
2021-05-06 81.63 82.40 81.37 82.31 3.9M
2021-05-05 80.95 81.55 80.53 81.32 3.1M
2021-05-04 81.20 82.00 80.85 81.09 4.1M
2021-05-03 80.84 81.25 80.19 81.07 3.7M
2021-04-30 79.61 81.16 79.61 80.70 7.3M
2021-04-29 79.07 80.23 79.02 79.82 4.8M
2021-04-28 79.06 79.27 78.59 78.77 3.4M
2021-04-27 78.96 79.13 78.41 78.56 4.1M
2021-04-26 79.75 79.89 78.97 79.28 3.9M
2021-04-23 80.41 80.63 79.48 79.79 3.9M
2021-04-22 80.93 81.63 80.73 81.05 4.0M
2021-04-21 81.73 82.05 80.81 81.15 3.8M
2021-04-20 79.93 81.88 79.82 81.33 4.3M
2021-04-19 80.48 80.58 79.71 80.37 4.0M
2021-04-16 80.88 80.96 80.30 80.70 8.1M
2021-04-15 79.77 80.76 79.57 80.46 4.0M
2021-04-14 79.79 79.81 79.00 79.40 4.1M
2021-04-13 79.50 79.83 79.12 79.73 4.4M
2021-04-12 79.80 80.46 79.62 80.16 3.5M
2021-04-09 79.67 80.17 79.17 79.78 3.5M
2021-04-08 79.70 79.85 79.20 79.64 3.8M
2021-04-07 80.23 80.33 79.46 79.62 5.0M
2021-04-06 79.25 80.14 79.21 79.86 3.8M
2021-04-05 78.73 79.91 78.61 79.53 4.0M
2021-04-01 78.53 79.06 77.58 78.55 4.9M
2021-03-31 79.75 79.82 78.61 78.83 4.5M
2021-03-30 79.47 79.74 79.01 79.33 4.8M
2021-03-29 79.11 79.98 79.11 79.90 3.8M
2021-03-26 77.79 79.26 77.52 79.22 4.2M
2021-03-25 78.30 78.54 77.48 77.89 4.8M
2021-03-24 76.90 78.26 76.90 77.77 4.3M
2021-03-23 76.20 78.32 75.82 77.75 6.1M
2021-03-22 74.98 75.93 74.84 75.77 8.2M
2021-03-19 76.10 76.50 74.85 74.98 11.9M
2021-03-18 75.66 76.21 74.67 76.07 3.4M
2021-03-17 76.15 76.42 75.40 75.80 3.9M
2021-03-16 75.85 76.39 75.50 75.86 4.3M
2021-03-15 76.04 76.12 74.91 75.68 4.9M
2021-03-12 75.87 76.25 75.39 75.51 3.1M
2021-03-11 75.57 75.86 75.11 75.27 4.8M
2021-03-10 75.29 76.33 74.14 75.80 7.0M
2021-03-09 76.73 77.34 74.85 74.94 7.1M
2021-03-08 75.76 77.26 75.38 76.45 4.7M
2021-03-05 74.61 76.24 74.57 76.06 10.2M
2021-03-04 74.92 75.94 74.27 74.44 6.3M
2021-03-03 75.10 75.27 74.18 74.61 5.7M
2021-03-02 75.64 76.05 75.26 75.42 5.0M
2021-03-01 75.44 76.36 75.33 75.60 3.9M
2021-02-26 76.66 76.66 75.15 75.20 5.4M
2021-02-25 76.60 77.17 76.28 76.69 4.2M
2021-02-24 77.09 77.64 76.63 76.64 4.1M
2021-02-23 77.80 78.44 77.00 77.49 4.1M
2021-02-22 77.22 77.44 76.88 77.27 2.6M
2021-02-19 78.62 78.75 77.11 77.20 4.5M
2021-02-18 78.34 78.86 78.09 78.72 2.6M
2021-02-17 77.90 78.92 77.86 78.44 3.3M
2021-02-16 78.05 78.22 77.07 78.19 5.1M
2021-02-12 78.33 78.50 77.78 78.43 2.7M
2021-02-11 79.25 79.30 78.35 78.41 3.1M
2021-02-10 79.00 79.47 78.27 79.11 4.9M
2021-02-09 79.64 79.66 78.36 78.70 3.7M
2021-02-08 80.00 80.13 79.27 79.70 3.8M
2021-02-05 79.16 80.07 79.11 79.87 3.6M
2021-02-04 78.77 79.28 78.45 78.93 3.9M
2021-02-03 79.00 79.41 78.53 78.88 3.9M
2021-02-02 78.85 79.75 78.56 78.85 5.0M
2021-02-01 78.64 79.70 78.32 78.52 6.5M
2021-01-29 78.91 80.20 77.84 78.00 7.4M
2021-01-28 78.04 79.83 78.03 79.15 8.0M
2021-01-27 78.55 78.99 77.84 78.03 6.3M
2021-01-26 78.87 79.09 77.93 78.75 5.8M
2021-01-25 78.21 79.10 78.15 78.61 7.8M
2021-01-22 78.78 78.92 77.90 78.19 4.8M
2021-01-21 80.18 80.43 78.76 79.28 5.8M
2021-01-20 79.50 80.45 78.90 80.20 6.9M
2021-01-19 82.55 82.55 80.74 80.85 4.0M
2021-01-15 81.94 82.44 81.69 81.88 6.4M
2021-01-14 82.77 82.78 81.62 81.94 3.7M
2021-01-13 82.25 82.93 82.25 82.49 4.1M
2021-01-12 81.88 82.75 81.85 82.26 4.4M
2021-01-11 82.35 83.06 82.10 82.14 4.4M
2021-01-08 82.09 82.61 81.82 82.35 5.6M
2021-01-07 81.91 82.55 81.14 81.80 5.1M
2021-01-06 84.16 84.79 81.87 82.25 9.1M
2021-01-05 84.33 84.82 83.37 84.52 2.6M
2021-01-04 84.78 85.56 83.53 84.33 3.5M