Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
78.36
+0.63 (0.81%)
At close: Dec 19, 2025, 4:00 PM EST
78.51
+0.15 (0.19%)
After-hours: Dec 19, 2025, 7:54 PM EST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.05 | 78.70 | 77.80 | 78.36 | 78.36 | 0.81% | 9,333,738 |
| Dec 18, 2025 | 79.41 | 79.57 | 77.50 | 77.73 | 77.73 | -2.51% | 9,910,819 |
| Dec 17, 2025 | 79.00 | 80.13 | 78.99 | 79.73 | 79.73 | 0.99% | 5,053,689 |
| Dec 16, 2025 | 79.95 | 80.00 | 78.94 | 78.95 | 78.95 | -0.60% | 5,358,248 |
| Dec 15, 2025 | 78.49 | 79.57 | 78.25 | 79.43 | 79.43 | 1.39% | 4,667,214 |
| Dec 12, 2025 | 77.67 | 78.48 | 77.15 | 78.34 | 78.34 | 1.41% | 5,253,746 |
| Dec 11, 2025 | 77.84 | 78.50 | 77.08 | 77.25 | 77.25 | -0.66% | 7,265,700 |
| Dec 10, 2025 | 77.21 | 78.29 | 76.78 | 77.76 | 77.76 | 1.01% | 9,298,353 |
| Dec 9, 2025 | 76.95 | 78.52 | 76.60 | 76.98 | 76.98 | 1.14% | 6,254,342 |
| Dec 8, 2025 | 77.29 | 77.55 | 76.02 | 76.11 | 76.11 | -2.51% | 6,394,656 |
| Dec 5, 2025 | 77.47 | 78.21 | 77.24 | 78.07 | 78.07 | 0.61% | 5,649,750 |
| Dec 4, 2025 | 78.21 | 78.50 | 77.55 | 77.60 | 77.60 | -0.77% | 5,760,385 |
| Dec 3, 2025 | 79.00 | 79.67 | 78.12 | 78.20 | 78.20 | -0.79% | 5,537,068 |
| Dec 2, 2025 | 79.46 | 79.46 | 77.86 | 78.82 | 78.82 | -1.40% | 9,270,293 |
| Dec 1, 2025 | 80.30 | 80.69 | 79.61 | 79.94 | 79.94 | -0.56% | 6,578,278 |
| Nov 28, 2025 | 80.00 | 80.44 | 79.91 | 80.39 | 80.39 | 0.44% | 2,567,964 |
| Nov 26, 2025 | 79.48 | 80.30 | 79.31 | 80.04 | 80.04 | 0.28% | 4,049,371 |
| Nov 25, 2025 | 79.78 | 80.07 | 79.21 | 79.82 | 79.82 | 0.81% | 6,097,819 |
| Nov 24, 2025 | 80.91 | 81.10 | 79.11 | 79.18 | 79.18 | -2.16% | 7,111,315 |
| Nov 21, 2025 | 79.39 | 81.35 | 79.10 | 80.93 | 80.93 | 2.62% | 7,633,296 |
| Nov 20, 2025 | 78.08 | 79.21 | 77.63 | 78.86 | 78.86 | 0.50% | 5,985,020 |
| Nov 19, 2025 | 79.25 | 79.36 | 78.33 | 78.47 | 78.47 | -1.08% | 3,832,211 |
| Nov 18, 2025 | 79.22 | 79.65 | 78.54 | 79.33 | 79.33 | 0.66% | 5,844,134 |
| Nov 17, 2025 | 78.28 | 79.38 | 78.00 | 78.81 | 78.81 | 0.97% | 6,463,289 |
| Nov 14, 2025 | 78.87 | 79.68 | 77.87 | 78.05 | 78.05 | -0.94% | 6,950,868 |
| Nov 13, 2025 | 78.63 | 79.35 | 78.48 | 78.79 | 78.79 | 0.29% | 6,161,192 |
| Nov 12, 2025 | 79.43 | 79.74 | 78.53 | 78.56 | 78.56 | -1.15% | 5,936,811 |
| Nov 11, 2025 | 78.79 | 79.67 | 77.92 | 79.47 | 79.47 | 1.27% | 8,253,211 |
| Nov 10, 2025 | 78.39 | 78.99 | 78.04 | 78.47 | 78.47 | -0.37% | 6,801,119 |
| Nov 7, 2025 | 77.85 | 78.99 | 77.09 | 78.76 | 78.76 | 1.93% | 8,566,229 |
| Nov 6, 2025 | 76.60 | 77.63 | 76.45 | 77.27 | 77.27 | 0.47% | 6,823,196 |
| Nov 5, 2025 | 76.76 | 77.14 | 76.01 | 76.91 | 76.91 | 0.47% | 7,515,045 |
| Nov 4, 2025 | 75.80 | 76.59 | 75.00 | 76.55 | 76.55 | 2.09% | 8,928,120 |
| Nov 3, 2025 | 76.57 | 76.80 | 74.55 | 74.98 | 74.98 | -2.69% | 10,824,131 |
| Oct 31, 2025 | 75.55 | 77.16 | 74.62 | 77.05 | 77.05 | 0.71% | 17,696,539 |
| Oct 30, 2025 | 75.95 | 76.77 | 75.84 | 76.51 | 76.51 | 1.03% | 8,657,892 |
| Oct 29, 2025 | 76.70 | 76.77 | 75.38 | 75.73 | 75.73 | -1.83% | 8,658,110 |
| Oct 28, 2025 | 77.47 | 77.79 | 76.77 | 77.14 | 77.14 | -0.89% | 6,814,512 |
| Oct 27, 2025 | 77.87 | 78.06 | 77.38 | 77.83 | 77.83 | -0.22% | 8,337,444 |
| Oct 24, 2025 | 79.21 | 79.50 | 77.88 | 78.00 | 78.00 | -0.56% | 4,247,860 |
| Oct 23, 2025 | 79.75 | 79.81 | 77.94 | 78.44 | 78.44 | -1.78% | 6,198,966 |
| Oct 22, 2025 | 78.64 | 80.43 | 78.50 | 79.86 | 79.86 | 1.58% | 6,773,720 |
| Oct 21, 2025 | 78.82 | 79.05 | 78.22 | 78.62 | 78.62 | -0.17% | 4,447,176 |
| Oct 20, 2025 | 79.23 | 79.35 | 78.69 | 78.75 | 78.75 | -0.47% | 4,087,645 |
| Oct 17, 2025 | 78.01 | 79.28 | 77.75 | 79.12 | 79.12 | 1.33% | 5,949,734 |
| Oct 16, 2025 | 77.72 | 78.54 | 77.60 | 78.08 | 77.56 | 0.58% | 7,215,308 |
| Oct 15, 2025 | 77.66 | 78.30 | 77.47 | 77.63 | 77.11 | -0.98% | 5,321,225 |
| Oct 14, 2025 | 77.13 | 78.48 | 76.91 | 78.40 | 77.88 | 1.84% | 5,515,159 |
| Oct 13, 2025 | 77.45 | 77.90 | 76.68 | 76.98 | 76.47 | -1.26% | 5,757,958 |
| Oct 10, 2025 | 78.04 | 78.77 | 77.81 | 77.96 | 77.44 | 0.19% | 5,100,852 |