Colgate-Palmolive Co. (COLG34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -2.0097020097 | 72.15 | 74.3 | 68.98 | 1664 | 70.49547487 | DR |
| 4 | -3.81 | -5.1134075963 | 74.51 | 77.3 | 68.98 | 1584 | 73.53831108 | DR |
| 12 | -10.85 | -13.30472103 | 81.55 | 85.23 | 68.98 | 1630 | 76.88208924 | DR |
| 26 | -8.66 | -10.9122983871 | 79.36 | 87.84 | 68.98 | 1290 | 78.17670285 | DR |
| 52 | 11.02 | 18.4651474531 | 59.68 | 87.84 | 58.97 | 1821 | 69.61707657 | DR |
| 156 | 12.02 | 20.4839809134 | 58.68 | 87.84 | 49.43 | 2214 | 58.20938593 | DR |
| 260 | -259 | -78.5562632696 | 329.7 | 484.6 | 49.43 | 1762 | 63.84549553 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 72.5 | 1.98 | 2.81 | 71.05 | 72.5 | 70.49 | 109 |
| 1739914140 | 70.52 | 0.06 | 0.09 | 71.17 | 71.17 | 69.65 | 162 |
| 1739827800 | 70.46 | 0.54 | 0.77 | 71.3 | 74.3 | 68.98 | 7843 |
| 1739568600 | 69.92 | -3.33 | -4.55 | 71.78 | 73 | 69.92 | 152 |
| 1739482140 | 73.25 | 0.01 | 0.01 | 72.15 | 73.25 | 71.63 | 52 |
| 1739395740 | 73.24 | 1.3 | 1.81 | 72.66 | 73.24 | 71.2 | 23 |
| 1739309400 | 71.94 | 1.12 | 1.58 | 72.99 | 72.99 | 70.84 | 335 |
| 1739222940 | 70.82 | -0.84 | -1.17 | 70.22 | 72.04 | 70.22 | 184 |
| 1738963800 | 71.66 | 1.59 | 2.27 | 70.84 | 71.9 | 70.49 | 1836 |
| 1738877340 | 70.07 | -1.91 | -2.65 | 72.1 | 72.71 | 70.07 | 1694 |
| 1738790940 | 71.98 | -4.01 | -5.28 | 75.99 | 75.99 | 71.05 | 1570 |
| 1738704600 | 75.99 | 3.46 | 4.77 | 72.53 | 75.99 | 70.75 | 11668 |
| 1738618200 | 72.53 | -3.73 | -4.89 | 72.77 | 73 | 71.82 | 768 |
| 1738358940 | 76.26 | 0.06 | 0.08 | 73.86 | 76.26 | 71.69 | 1700 |
| 1738272540 | 76.2 | 0.88 | 1.17 | 75.98 | 76.2 | 75.56 | 133 |
| 1738186200 | 75.32 | -0.1 | -0.13 | 73.91 | 75.98 | 73.91 | 1081 |
| 1738099740 | 75.42 | -1.07 | -1.40 | 77.3 | 77.3 | 75.26 | 323 |
| 1738013340 | 76.49 | 2.1 | 2.82 | 73.57 | 76.49 | 73.57 | 316 |
| 1737754200 | 74.39 | -0.71 | -0.95 | 74.8 | 74.8 | 73.73 | 1217 |
| 1737667740 | 75.1 | 0.47 | 0.63 | 74.51 | 75.1 | 73.73 | 517 |
| 1737581400 | 74.63 | -1.5 | -1.97 | 75.28 | 75.28 | 74.37 | 130 |
| 1737495000 | 76.13 | 0.01 | 0.01 | 75.9 | 78 | 75.57 | 381 |
| 1737408600 | 76.12 | -0.75 | -0.98 | 76.31 | 81.4 | 76.12 | 13207 |
| 1737149400 | 76.87 | 0.76 | 1.00 | 79.52 | 81.45 | 76.87 | 10747 |
| 1737062940 | 76.11 | 0.41 | 0.54 | 74.89 | 76.4 | 74.89 | 38 |
| 1736976540 | 75.7 | 0.1 | 0.13 | 76.49 | 76.49 | 75.69 | 723 |
| 1736890140 | 75.6 | -0.24 | -0.32 | 75.5 | 76 | 75.4 | 80 |
| 1736803740 | 75.84 | 0.31 | 0.41 | 75.7 | 76.4 | 75 | 383 |
| 1736544540 | 75.53 | -0.56 | -0.74 | 76.09 | 76.56 | 74.98 | 411 |
| 1736458140 | 76.09 | -2 | -2.56 | 76.52 | 80 | 75.77 | 7861 |
| 1736371740 | 78.09 | 2.2 | 2.90 | 75.95 | 78.09 | 75.89 | 182 |
| 1736285400 | 75.89 | -0.6 | -0.78 | 77.26 | 77.26 | 75.89 | 170 |
| 1736198940 | 76.49 | -3.84 | -4.78 | 80.3 | 80.3 | 76.49 | 869 |
| 1735939740 | 80.33 | 0.65 | 0.82 | 79.35 | 80.33 | 79.35 | 1125 |
| 1735853400 | 79.68 | -0.56 | -0.70 | 80.5 | 81.65 | 79.4 | 327 |
| 1735594200 | 80.24 | -0.86 | -1.06 | 79.47 | 81.51 | 79.47 | 158 |
| 1735334940 | 81.1 | -0.44 | -0.54 | 82.14 | 82.26 | 81.1 | 254 |
| 1735248540 | 81.54 | -0.03 | -0.04 | 81.75 | 81.9 | 81 | 75 |
| 1734989340 | 81.57 | 1.12 | 1.39 | 80.45 | 81.57 | 80.24 | 366 |
| 1734730200 | 80.45 | -1.37 | -1.67 | 82.64 | 82.64 | 79.6 | 233 |
| 1734643800 | 81.82 | -2.56 | -3.03 | 85.23 | 85.23 | 79.49 | 725 |
| 1734557400 | 84.38 | 3.3 | 4.07 | 81.92 | 84.38 | 81.76 | 2115 |
| 1734470940 | 81.08 | -0.44 | -0.54 | 81.59 | 82.84 | 80.56 | 1221 |
| 1734384540 | 81.52 | 0.72 | 0.89 | 80.8 | 81.68 | 80.16 | 485 |
| 1734125340 | 80.8 | 0.48 | 0.60 | 78.71 | 81.21 | 78.32 | 90 |
| 1734039000 | 80.32 | 1 | 1.26 | 78.56 | 80.72 | 78.3 | 146 |
| 1733952540 | 79.32 | -1.49 | -1.84 | 80.81 | 81.21 | 79.12 | 1490 |
| 1733866140 | 80.81 | -0.09 | -0.11 | 80.64 | 81.2 | 79.92 | 166 |
| 1733779740 | 80.9 | -1.57 | -1.90 | 82.06 | 82.06 | 80.8 | 2110 |
| 1733520600 | 82.47 | 0.71 | 0.87 | 82 | 82.8 | 81.04 | 420 |
| 1733434200 | 81.76 | 0.26 | 0.32 | 80.73 | 81.76 | 80.73 | 34 |
| 1733347800 | 81.5 | -0.86 | -1.04 | 83.19 | 83.19 | 81.2 | 1168 |
| 1733261340 | 82.36 | -2.02 | -2.39 | 84.38 | 84.8 | 81.36 | 2009 |
| 1733174940 | 84.38 | 2.59 | 3.17 | 82.81 | 84.7 | 82.81 | 5719 |
| 1732915740 | 81.79 | -1.21 | -1.46 | 83.2 | 84.86 | 81.79 | 1559 |
| 1732829400 | 83 | 1.45 | 1.78 | 81.55 | 83 | 81.55 | 934 |
| 1732743000 | 81.55 | 1.15 | 1.43 | 80.5 | 82.68 | 79.6 | 4090 |
| 1732656600 | 80.4 | 1.2 | 1.52 | 77.61 | 80.4 | 77.61 | 2563 |
| 1732570140 | 79.2 | 0.08 | 0.10 | 78.43 | 79.36 | 78.32 | 15893 |
| 1732310940 | 79.12 | 0.52 | 0.66 | 78.05 | 79.28 | 78.05 | 3085 |
| 1732224600 | 78.6 | 1.72 | 2.24 | 77.65 | 78.88 | 77.44 | 2416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
