Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
88.19
-0.44 (-0.50%)
At close: Jun 18, 2025, 4:00 PM
88.50
+0.31 (0.35%)
After-hours: Jun 18, 2025, 7:45 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 88.75 | 88.93 | 87.64 | 88.19 | 88.19 | -0.50% | 5,060,956 |
| Jun 17, 2025 | 90.28 | 90.28 | 88.53 | 88.63 | 88.63 | -1.64% | 5,145,943 |
| Jun 16, 2025 | 90.70 | 91.42 | 90.02 | 90.11 | 90.11 | -0.17% | 5,710,519 |
| Jun 13, 2025 | 92.87 | 93.05 | 90.09 | 90.26 | 90.26 | -3.09% | 5,331,994 |
| Jun 12, 2025 | 92.18 | 93.17 | 91.95 | 93.14 | 93.14 | 1.12% | 4,701,872 |
| Jun 11, 2025 | 91.86 | 92.63 | 91.51 | 92.11 | 92.11 | 0.18% | 5,353,815 |
| Jun 10, 2025 | 91.18 | 92.24 | 90.86 | 91.94 | 91.94 | 1.18% | 4,533,186 |
| Jun 9, 2025 | 89.76 | 91.37 | 89.71 | 90.87 | 90.87 | 0.70% | 5,893,020 |
| Jun 6, 2025 | 90.28 | 90.71 | 90.00 | 90.24 | 90.24 | 0.10% | 4,716,503 |
| Jun 5, 2025 | 90.23 | 90.36 | 89.43 | 90.15 | 90.15 | -0.06% | 5,123,516 |
| Jun 4, 2025 | 90.70 | 91.29 | 89.96 | 90.20 | 90.20 | -0.46% | 3,948,541 |
| Jun 3, 2025 | 91.71 | 91.72 | 90.43 | 90.62 | 90.62 | -1.42% | 4,775,998 |
| Jun 2, 2025 | 92.22 | 92.69 | 91.20 | 91.93 | 91.93 | -1.09% | 3,152,490 |
| May 30, 2025 | 92.75 | 93.48 | 92.27 | 92.94 | 92.94 | 0.69% | 6,317,396 |
| May 29, 2025 | 91.33 | 92.32 | 91.06 | 92.30 | 92.30 | 0.59% | 4,718,649 |
| May 28, 2025 | 92.15 | 93.42 | 91.65 | 91.76 | 91.76 | -0.72% | 5,288,798 |
| May 27, 2025 | 92.61 | 93.60 | 92.06 | 92.43 | 92.43 | -0.17% | 6,055,245 |
| May 23, 2025 | 91.93 | 92.74 | 90.71 | 92.59 | 92.59 | 1.86% | 6,723,754 |
| May 22, 2025 | 91.07 | 91.98 | 90.47 | 90.90 | 90.90 | -0.84% | 5,098,558 |
| May 21, 2025 | 91.33 | 91.94 | 91.04 | 91.67 | 91.67 | -0.35% | 4,569,263 |
| May 20, 2025 | 91.71 | 92.16 | 91.44 | 91.99 | 91.99 | 0.27% | 3,941,756 |
| May 19, 2025 | 91.50 | 91.85 | 90.58 | 91.74 | 91.74 | 0.56% | 3,769,947 |
| May 16, 2025 | 90.00 | 91.36 | 89.60 | 91.23 | 91.23 | 1.79% | 4,650,647 |
| May 15, 2025 | 87.97 | 89.68 | 87.97 | 89.63 | 89.63 | 2.35% | 4,002,977 |
| May 14, 2025 | 87.68 | 87.89 | 87.06 | 87.57 | 87.57 | -0.35% | 3,699,470 |
| May 13, 2025 | 88.98 | 88.98 | 86.94 | 87.88 | 87.88 | -1.41% | 5,458,530 |
| May 12, 2025 | 88.99 | 89.55 | 87.63 | 89.14 | 89.14 | -0.75% | 6,071,562 |
| May 9, 2025 | 90.66 | 90.96 | 89.71 | 89.81 | 89.81 | -1.12% | 3,846,266 |
| May 8, 2025 | 90.72 | 91.88 | 90.51 | 90.83 | 90.83 | -0.06% | 3,550,715 |
| May 7, 2025 | 90.69 | 91.42 | 90.10 | 90.88 | 90.88 | -0.13% | 4,401,163 |
| May 6, 2025 | 90.42 | 91.57 | 89.98 | 91.00 | 91.00 | 0.29% | 3,605,780 |
| May 5, 2025 | 90.94 | 91.05 | 90.20 | 90.74 | 90.74 | 0.29% | 4,084,425 |
| May 2, 2025 | 91.07 | 91.59 | 89.75 | 90.48 | 90.48 | -0.23% | 4,715,685 |
| May 1, 2025 | 91.16 | 91.92 | 90.43 | 90.69 | 90.69 | -1.63% | 4,115,679 |
| Apr 30, 2025 | 93.15 | 93.74 | 91.36 | 92.19 | 92.19 | -0.15% | 5,916,164 |
| Apr 29, 2025 | 90.69 | 92.62 | 89.83 | 92.33 | 92.33 | 1.51% | 5,941,143 |
| Apr 28, 2025 | 93.64 | 93.91 | 90.80 | 90.96 | 90.96 | -3.14% | 7,172,943 |
| Apr 25, 2025 | 95.49 | 95.81 | 91.84 | 93.91 | 93.91 | 1.31% | 9,598,982 |
| Apr 24, 2025 | 93.08 | 93.46 | 91.87 | 92.70 | 92.70 | -1.27% | 11,292,294 |
| Apr 23, 2025 | 95.00 | 95.00 | 92.71 | 93.89 | 93.89 | -2.00% | 8,497,440 |
| Apr 22, 2025 | 94.40 | 95.98 | 93.79 | 95.81 | 95.81 | 1.17% | 5,233,581 |
| Apr 21, 2025 | 95.80 | 96.23 | 94.16 | 94.70 | 94.70 | -0.84% | 7,691,376 |
| Apr 17, 2025 | 93.39 | 96.03 | 93.28 | 95.50 | 95.50 | 2.15% | 7,030,000 |
| Apr 16, 2025 | 94.91 | 95.00 | 93.21 | 93.49 | 92.98 | -0.82% | 4,120,587 |
| Apr 15, 2025 | 94.98 | 95.58 | 94.21 | 94.26 | 93.75 | -0.76% | 3,874,850 |
| Apr 14, 2025 | 94.04 | 95.31 | 93.49 | 94.98 | 94.47 | 1.04% | 3,658,954 |
| Apr 11, 2025 | 91.44 | 94.53 | 91.28 | 94.00 | 93.49 | 2.40% | 5,664,271 |
| Apr 10, 2025 | 90.14 | 92.71 | 89.52 | 91.80 | 91.30 | 1.74% | 6,465,484 |
| Apr 9, 2025 | 87.73 | 91.73 | 87.48 | 90.23 | 89.74 | 1.84% | 7,407,575 |
| Apr 8, 2025 | 90.30 | 90.62 | 87.72 | 88.60 | 88.12 | -0.66% | 5,677,677 |