Colgate-Palmolive Company (CL)

Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	88.60	89.99	88.21	89.95	89.95	2.45%	5,574,540
Jun 9, 2026	85.35	89.09	85.10	87.80	87.80	2.01%	5,383,037
Jun 8, 2026	86.99	87.47	85.98	86.07	86.07	-2.83%	5,445,067
Jun 5, 2026	85.97	89.59	85.70	88.58	88.58	4.09%	5,808,954
Jun 4, 2026	86.49	87.15	84.30	85.10	85.10	0.27%	5,151,373
Jun 3, 2026	87.42	87.96	84.61	84.87	84.87	-3.85%	7,446,308
Jun 2, 2026	88.48	89.03	87.80	88.27	88.27	-0.18%	4,109,968
Jun 1, 2026	89.83	89.83	87.25	88.43	88.43	-1.89%	5,771,091
May 29, 2026	91.21	91.47	89.44	90.13	90.13	-1.67%	5,814,106
May 28, 2026	91.67	92.29	90.89	91.66	91.66	0.41%	3,787,469
May 27, 2026	90.00	92.23	89.83	91.29	91.29	1.60%	3,764,416
May 26, 2026	90.57	91.21	89.46	89.85	89.85	-0.84%	5,790,558
May 22, 2026	90.72	91.52	90.54	90.61	90.61	0.19%	3,770,242
May 21, 2026	90.05	90.67	88.37	90.44	90.44	0.10%	4,645,462
May 20, 2026	89.91	90.85	89.26	90.35	90.35	0.37%	6,980,110
May 19, 2026	89.69	90.85	89.21	90.02	90.02	0.11%	5,630,174
May 18, 2026	88.41	90.73	88.37	89.92	89.92	2.03%	4,648,454
May 15, 2026	89.72	89.83	88.11	88.13	88.13	-0.80%	4,862,412
May 14, 2026	88.10	89.49	88.00	88.84	88.84	1.10%	5,607,919
May 13, 2026	86.92	87.96	86.31	87.87	87.87	0.49%	5,590,963
May 12, 2026	87.13	88.82	86.81	87.44	87.44	0.81%	4,995,092
May 11, 2026	87.39	87.39	85.97	86.74	86.74	-0.93%	4,398,431
May 8, 2026	87.67	88.57	87.21	87.55	87.55	0.22%	4,435,382
May 7, 2026	88.18	88.18	86.63	87.36	87.36	-0.91%	5,012,868
May 6, 2026	87.49	89.07	87.24	88.16	88.16	2.12%	5,768,219
May 5, 2026	85.36	87.33	84.08	86.33	86.33	1.12%	5,109,769
May 4, 2026	85.91	86.40	84.81	85.37	85.37	-2.17%	4,628,077
May 1, 2026	88.17	89.34	86.70	87.26	87.26	2.23%	8,933,072
Apr 30, 2026	84.86	85.79	84.66	85.36	85.36	1.03%	7,495,446
Apr 29, 2026	85.14	85.49	84.12	84.49	84.49	-1.38%	4,280,477
Apr 28, 2026	85.26	86.33	84.65	85.67	85.67	1.78%	5,568,875
Apr 27, 2026	84.26	85.30	83.86	84.17	84.17	-0.57%	4,414,190
Apr 24, 2026	84.56	85.09	84.16	84.65	84.65	1.11%	5,604,096
Apr 23, 2026	82.70	84.13	82.41	83.72	83.72	1.66%	5,358,830
Apr 22, 2026	82.19	82.71	81.82	82.35	82.35	0.66%	4,342,927
Apr 21, 2026	84.12	84.15	81.79	81.81	81.81	-2.06%	5,367,391
Apr 20, 2026	84.62	84.75	83.02	83.53	83.53	-2.05%	5,106,979
Apr 17, 2026	83.70	86.30	83.67	85.81	85.28	2.62%	6,406,289
Apr 16, 2026	83.26	84.31	83.16	83.62	83.10	0.16%	4,323,653
Apr 15, 2026	84.00	84.36	82.60	83.49	82.97	-0.80%	5,064,021
Apr 14, 2026	83.34	84.61	83.28	84.16	83.64	0.21%	7,860,308
Apr 13, 2026	84.10	84.29	83.03	83.98	83.46	-0.43%	4,704,791
Apr 10, 2026	85.95	86.22	84.22	84.34	83.82	-1.98%	3,738,282
Apr 9, 2026	84.72	86.40	84.46	86.04	85.51	0.57%	4,699,941
Apr 8, 2026	83.75	85.61	83.71	85.55	85.02	2.91%	5,845,492
Apr 7, 2026	84.53	84.76	83.07	83.13	82.62	-1.66%	6,023,916
Apr 6, 2026	85.18	85.46	84.38	84.53	84.01	-0.72%	3,513,647
Apr 2, 2026	85.22	85.47	84.43	85.14	84.61	-0.32%	5,588,885
Apr 1, 2026	84.79	85.95	84.59	85.41	84.88	0.21%	5,237,183
Mar 31, 2026	85.73	86.05	83.50	85.23	84.70	-0.58%	6,771,629

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.