Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
92.82
-0.37 (-0.40%)
At close: Mar 28, 2025, 4:00 PM
92.84
+0.02 (0.02%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 93.90 | 93.90 | 92.22 | 92.82 | 92.82 | -0.40% | 2,825,838 |
| Mar 27, 2025 | 92.87 | 93.28 | 91.93 | 93.19 | 93.19 | 1.26% | 2,956,524 |
| Mar 26, 2025 | 89.83 | 92.27 | 89.61 | 92.03 | 92.03 | 2.72% | 4,700,741 |
| Mar 25, 2025 | 90.97 | 90.98 | 89.04 | 89.59 | 89.59 | -1.44% | 5,173,037 |
| Mar 24, 2025 | 90.08 | 91.38 | 90.08 | 90.90 | 90.90 | 0.66% | 4,611,181 |
| Mar 21, 2025 | 90.11 | 91.36 | 89.99 | 90.30 | 90.30 | 0.02% | 8,950,703 |
| Mar 20, 2025 | 90.55 | 90.77 | 89.14 | 90.28 | 90.28 | -0.18% | 5,571,865 |
| Mar 19, 2025 | 89.38 | 90.54 | 89.19 | 90.44 | 90.44 | 1.06% | 8,242,139 |
| Mar 18, 2025 | 90.55 | 90.82 | 89.38 | 89.49 | 89.49 | -1.34% | 3,621,865 |
| Mar 17, 2025 | 90.19 | 91.37 | 89.75 | 90.71 | 90.71 | 0.99% | 5,642,851 |
| Mar 14, 2025 | 89.73 | 90.35 | 89.18 | 89.82 | 89.82 | -0.77% | 4,569,484 |
| Mar 13, 2025 | 90.96 | 91.61 | 90.28 | 90.52 | 90.52 | -0.33% | 4,396,368 |
| Mar 12, 2025 | 92.60 | 93.21 | 90.23 | 90.82 | 90.82 | -3.49% | 9,118,298 |
| Mar 11, 2025 | 96.22 | 96.73 | 93.93 | 94.10 | 94.10 | -3.49% | 6,640,691 |
| Mar 10, 2025 | 97.34 | 100.18 | 97.19 | 97.50 | 97.50 | 0.79% | 9,681,129 |
| Mar 7, 2025 | 92.84 | 98.34 | 92.84 | 96.74 | 96.74 | 3.70% | 10,097,455 |
| Mar 6, 2025 | 91.80 | 93.48 | 91.40 | 93.29 | 93.29 | 1.68% | 4,704,267 |
| Mar 5, 2025 | 90.40 | 92.21 | 90.34 | 91.75 | 91.75 | 0.76% | 3,446,585 |
| Mar 4, 2025 | 93.27 | 95.22 | 91.02 | 91.06 | 91.06 | -1.89% | 6,107,476 |
| Mar 3, 2025 | 90.99 | 92.81 | 90.93 | 92.81 | 92.81 | 1.80% | 4,732,278 |
| Feb 28, 2025 | 91.04 | 91.94 | 90.06 | 91.17 | 91.17 | 1.08% | 5,333,150 |
| Feb 27, 2025 | 89.96 | 91.07 | 89.60 | 90.20 | 90.20 | 0.03% | 3,673,804 |
| Feb 26, 2025 | 91.69 | 92.00 | 90.00 | 90.17 | 90.17 | -2.30% | 3,930,178 |
| Feb 25, 2025 | 90.65 | 92.59 | 90.54 | 92.29 | 92.29 | 2.42% | 5,818,216 |
| Feb 24, 2025 | 89.10 | 91.71 | 89.05 | 90.11 | 90.11 | 0.72% | 5,409,488 |
| Feb 21, 2025 | 87.96 | 89.80 | 87.50 | 89.47 | 89.47 | 1.82% | 4,747,416 |
| Feb 20, 2025 | 86.63 | 88.27 | 86.40 | 87.87 | 87.87 | 0.51% | 3,252,837 |
| Feb 19, 2025 | 87.03 | 87.63 | 86.44 | 87.42 | 87.42 | 1.19% | 4,307,129 |
| Feb 18, 2025 | 85.74 | 86.66 | 85.32 | 86.39 | 86.39 | 0.41% | 3,827,803 |
| Feb 14, 2025 | 87.27 | 87.46 | 85.89 | 86.04 | 86.04 | -1.95% | 4,137,120 |
| Feb 13, 2025 | 86.79 | 88.08 | 86.71 | 87.75 | 87.75 | 1.18% | 3,712,793 |
| Feb 12, 2025 | 86.76 | 87.36 | 86.46 | 86.73 | 86.73 | -0.73% | 3,411,862 |
| Feb 11, 2025 | 86.00 | 87.40 | 85.68 | 87.37 | 87.37 | 1.64% | 3,464,913 |
| Feb 10, 2025 | 86.52 | 86.69 | 85.63 | 85.96 | 85.96 | -0.92% | 4,162,746 |
| Feb 7, 2025 | 85.60 | 86.83 | 85.43 | 86.76 | 86.76 | 1.26% | 3,988,353 |
| Feb 6, 2025 | 87.19 | 87.20 | 85.35 | 85.68 | 85.68 | -1.09% | 4,540,594 |
| Feb 5, 2025 | 86.63 | 86.77 | 85.80 | 86.62 | 86.62 | 0.14% | 4,126,441 |
| Feb 4, 2025 | 86.94 | 87.14 | 86.15 | 86.50 | 86.50 | -0.61% | 4,073,125 |
| Feb 3, 2025 | 87.07 | 87.27 | 85.70 | 87.03 | 87.03 | 0.38% | 6,877,851 |
| Jan 31, 2025 | 85.43 | 87.39 | 85.33 | 86.70 | 86.70 | -4.61% | 11,100,041 |
| Jan 30, 2025 | 90.55 | 91.01 | 89.95 | 90.89 | 90.89 | 1.47% | 5,415,264 |
| Jan 29, 2025 | 90.11 | 90.61 | 89.55 | 89.57 | 89.57 | -0.32% | 3,225,882 |
| Jan 28, 2025 | 90.75 | 91.90 | 89.62 | 89.86 | 89.86 | -1.48% | 4,790,725 |
| Jan 27, 2025 | 89.53 | 91.41 | 88.96 | 91.21 | 91.21 | 3.79% | 5,164,971 |
| Jan 24, 2025 | 87.71 | 88.70 | 87.47 | 87.88 | 87.88 | -0.03% | 5,482,885 |
| Jan 23, 2025 | 87.69 | 88.26 | 86.91 | 87.91 | 87.91 | 0.41% | 6,586,210 |
| Jan 22, 2025 | 89.45 | 89.69 | 87.41 | 87.55 | 87.55 | -0.77% | 5,323,153 |
| Jan 21, 2025 | 88.53 | 89.43 | 87.85 | 88.23 | 88.23 | -0.52% | 5,048,133 |
| Jan 17, 2025 | 88.41 | 89.57 | 88.19 | 88.69 | 88.19 | 0.15% | 5,149,895 |
| Jan 16, 2025 | 87.60 | 88.63 | 87.38 | 88.56 | 88.06 | 0.80% | 3,334,196 |