Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
92.71
-0.07 (-0.08%)
Oct 15, 2026, 2:13 PM EDT - Market open
Colgate-Palmolive Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 94.26 | 95.33 | 92.12 | 92.71 | 92.71 | -0.08% | 4,144,221 |
| Oct 14, 2026 | 90.63 | 92.87 | 90.63 | 92.78 | 92.78 | 3.15% | 5,369,523 |
| Oct 13, 2026 | 90.92 | 91.05 | 89.38 | 89.95 | 89.95 | -0.03% | 3,472,874 |
| Oct 12, 2026 | 88.34 | 89.98 | 88.25 | 89.98 | 89.98 | 1.94% | 4,486,558 |
| Oct 9, 2026 | 87.67 | 88.66 | 87.64 | 88.27 | 88.27 | 0.19% | 3,164,576 |
| Oct 8, 2026 | 87.28 | 88.38 | 87.09 | 88.10 | 88.10 | 1.02% | 4,061,245 |
| Oct 7, 2026 | 87.65 | 88.05 | 87.20 | 87.21 | 87.21 | -0.05% | 3,742,207 |
| Oct 6, 2026 | 86.55 | 88.05 | 86.23 | 87.25 | 87.25 | 1.23% | 3,987,896 |
| Oct 5, 2026 | 84.51 | 86.36 | 84.33 | 86.19 | 86.19 | 2.29% | 5,804,137 |
| Oct 2, 2026 | 84.59 | 84.83 | 83.99 | 84.26 | 84.26 | -0.32% | 6,514,525 |
| Oct 1, 2026 | 84.79 | 85.19 | 84.33 | 84.53 | 84.53 | -0.93% | 4,968,414 |
| Sep 30, 2026 | 86.90 | 87.22 | 85.29 | 85.32 | 85.32 | -1.32% | 4,653,245 |
| Sep 29, 2026 | 85.84 | 86.51 | 85.58 | 86.46 | 86.46 | -0.07% | 3,646,139 |
| Sep 28, 2026 | 85.65 | 86.61 | 85.30 | 86.52 | 86.52 | 0.53% | 4,397,867 |
| Sep 25, 2026 | 85.09 | 86.14 | 85.05 | 86.06 | 86.06 | 0.87% | 3,466,230 |
| Sep 24, 2026 | 86.33 | 87.25 | 85.29 | 85.32 | 85.32 | -0.71% | 4,746,883 |
| Sep 23, 2026 | 86.77 | 87.40 | 85.77 | 85.93 | 85.93 | -1.29% | 6,042,510 |
| Sep 22, 2026 | 87.09 | 87.55 | 86.86 | 87.05 | 87.05 | 0.92% | 7,364,040 |
| Sep 21, 2026 | 87.26 | 87.27 | 86.03 | 86.26 | 86.26 | -1.38% | 6,835,574 |
| Sep 18, 2026 | 87.11 | 87.73 | 86.79 | 87.47 | 87.47 | -0.30% | 10,355,312 |
| Sep 17, 2026 | 87.31 | 87.74 | 86.77 | 87.73 | 87.73 | 0.82% | 6,087,475 |
| Sep 16, 2026 | 87.10 | 87.76 | 86.68 | 87.02 | 87.02 | 0.02% | 5,855,179 |
| Sep 15, 2026 | 87.50 | 87.84 | 86.47 | 87.00 | 87.00 | -1.01% | 5,056,908 |
| Sep 14, 2026 | 87.64 | 88.71 | 87.64 | 87.89 | 87.89 | 1.26% | 3,998,400 |
| Sep 11, 2026 | 88.35 | 90.54 | 86.38 | 86.80 | 86.80 | -1.25% | 5,762,855 |
| Sep 10, 2026 | 88.27 | 88.82 | 87.77 | 87.90 | 87.90 | -0.15% | 3,586,030 |
| Sep 9, 2026 | 87.95 | 88.44 | 87.30 | 88.03 | 88.03 | -0.43% | 4,798,262 |
| Sep 8, 2026 | 88.04 | 88.66 | 87.67 | 88.41 | 88.41 | -0.41% | 4,064,406 |
| Sep 4, 2026 | 89.53 | 90.54 | 88.66 | 88.77 | 88.77 | -1.47% | 3,975,498 |
| Sep 3, 2026 | 90.04 | 90.63 | 89.14 | 90.09 | 90.09 | -0.01% | 5,065,252 |
| Sep 2, 2026 | 90.09 | 90.99 | 89.54 | 90.10 | 90.10 | 0.52% | 4,057,970 |
| Sep 1, 2026 | 90.37 | 91.44 | 89.46 | 89.63 | 89.63 | -0.21% | 4,337,866 |
| Aug 31, 2026 | 90.42 | 90.64 | 89.81 | 89.82 | 89.82 | -1.02% | 5,715,704 |
| Aug 28, 2026 | 91.40 | 91.66 | 90.50 | 90.75 | 90.75 | -0.23% | 2,772,891 |
| Aug 27, 2026 | 90.74 | 91.66 | 90.48 | 90.96 | 90.96 | -1.19% | 3,045,218 |
| Aug 26, 2026 | 91.54 | 92.31 | 91.32 | 92.06 | 92.06 | 0.80% | 3,603,090 |
| Aug 25, 2026 | 92.09 | 92.54 | 91.19 | 91.33 | 91.33 | -1.32% | 2,575,179 |
| Aug 24, 2026 | 91.58 | 92.55 | 91.55 | 92.55 | 92.55 | 1.61% | 3,811,416 |
| Aug 21, 2026 | 89.87 | 91.31 | 89.16 | 91.08 | 91.08 | 1.54% | 3,626,148 |
| Aug 20, 2026 | 90.50 | 91.26 | 89.54 | 89.70 | 89.70 | -1.29% | 5,042,952 |
| Aug 19, 2026 | 92.09 | 92.92 | 90.73 | 90.87 | 90.87 | -0.65% | 4,088,287 |
| Aug 18, 2026 | 91.19 | 92.00 | 90.66 | 91.46 | 91.46 | 1.39% | 5,228,154 |
| Aug 17, 2026 | 91.05 | 91.18 | 89.47 | 90.21 | 90.21 | -1.89% | 3,966,896 |
| Aug 14, 2026 | 92.71 | 93.28 | 91.73 | 91.95 | 91.95 | -1.05% | 3,176,196 |
| Aug 13, 2026 | 93.15 | 93.88 | 92.42 | 92.93 | 92.93 | 0.66% | 2,547,983 |
| Aug 12, 2026 | 91.32 | 93.06 | 91.30 | 92.32 | 92.32 | 0.01% | 3,261,116 |
| Aug 11, 2026 | 92.68 | 93.42 | 92.06 | 92.31 | 92.31 | -0.90% | 3,010,403 |
| Aug 10, 2026 | 92.50 | 93.43 | 92.21 | 93.15 | 93.15 | -0.13% | 3,814,303 |
| Aug 7, 2026 | 92.18 | 93.56 | 91.70 | 93.27 | 93.27 | 0.29% | 3,609,766 |
| Aug 6, 2026 | 94.05 | 94.15 | 92.15 | 93.00 | 93.00 | -0.30% | 4,532,211 |