Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
83.28
-0.78 (-0.93%)
At close: Sep 12, 2025, 4:00 PM EDT
83.61
+0.33 (0.40%)
Pre-market: Sep 15, 2025, 5:54 AM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 83.75 | 84.54 | 83.27 | 83.28 | 83.28 | -0.93% | 3,169,223 |
| Sep 11, 2025 | 83.38 | 84.30 | 83.25 | 84.06 | 84.06 | 1.03% | 3,362,436 |
| Sep 10, 2025 | 83.71 | 84.09 | 82.29 | 83.20 | 83.20 | -1.28% | 4,405,994 |
| Sep 9, 2025 | 84.07 | 84.69 | 83.80 | 84.28 | 84.28 | 0.11% | 3,585,393 |
| Sep 8, 2025 | 84.92 | 85.08 | 83.97 | 84.19 | 84.19 | -1.10% | 3,975,831 |
| Sep 5, 2025 | 83.47 | 85.76 | 83.12 | 85.13 | 85.13 | 1.74% | 6,165,469 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.02 | 83.67 | 83.67 | -0.17% | 6,202,670 |
| Sep 3, 2025 | 84.52 | 84.75 | 82.65 | 83.81 | 83.81 | -0.69% | 4,622,536 |
| Sep 2, 2025 | 84.18 | 84.59 | 83.58 | 84.39 | 84.39 | 0.38% | 5,288,787 |
| Aug 29, 2025 | 83.63 | 84.30 | 83.22 | 84.07 | 84.07 | 0.78% | 3,934,843 |
| Aug 28, 2025 | 84.28 | 84.68 | 83.22 | 83.42 | 83.42 | -1.22% | 5,321,535 |
| Aug 27, 2025 | 84.15 | 84.46 | 83.77 | 84.45 | 84.45 | 0.37% | 4,196,857 |
| Aug 26, 2025 | 84.00 | 84.84 | 83.85 | 84.14 | 84.14 | 0.10% | 6,163,128 |
| Aug 25, 2025 | 85.82 | 86.00 | 84.00 | 84.06 | 84.06 | -2.19% | 4,482,039 |
| Aug 22, 2025 | 86.57 | 87.33 | 85.32 | 85.94 | 85.94 | -0.39% | 4,087,423 |
| Aug 21, 2025 | 85.59 | 86.30 | 85.30 | 86.28 | 86.28 | 0.27% | 4,925,387 |
| Aug 20, 2025 | 86.19 | 87.95 | 85.46 | 86.05 | 86.05 | 0.23% | 5,944,117 |
| Aug 19, 2025 | 84.47 | 86.07 | 84.43 | 85.85 | 85.85 | 1.89% | 4,548,276 |
| Aug 18, 2025 | 85.25 | 85.33 | 84.25 | 84.26 | 84.26 | -0.95% | 3,906,764 |
| Aug 15, 2025 | 85.01 | 85.32 | 84.57 | 85.07 | 85.07 | 0.50% | 4,150,429 |
| Aug 14, 2025 | 85.65 | 85.78 | 84.46 | 84.65 | 84.65 | -1.96% | 3,497,281 |
| Aug 13, 2025 | 85.17 | 87.01 | 85.11 | 86.34 | 86.34 | 1.61% | 3,534,400 |
| Aug 12, 2025 | 84.55 | 85.00 | 84.18 | 84.97 | 84.97 | 0.62% | 5,334,149 |
| Aug 11, 2025 | 84.74 | 85.02 | 84.16 | 84.45 | 84.45 | -0.28% | 3,515,930 |
| Aug 8, 2025 | 84.46 | 85.14 | 84.32 | 84.69 | 84.69 | -0.02% | 4,134,018 |
| Aug 7, 2025 | 84.58 | 84.99 | 84.12 | 84.71 | 84.71 | 0.12% | 4,000,715 |
| Aug 6, 2025 | 83.16 | 84.91 | 82.58 | 84.61 | 84.61 | 1.87% | 5,537,237 |
| Aug 5, 2025 | 83.01 | 83.88 | 82.89 | 83.06 | 83.06 | -0.36% | 6,373,400 |
| Aug 4, 2025 | 83.39 | 84.00 | 82.40 | 83.36 | 83.36 | -0.18% | 5,536,602 |
| Aug 1, 2025 | 84.02 | 86.23 | 82.70 | 83.51 | 83.51 | -0.41% | 9,606,750 |
| Jul 31, 2025 | 85.53 | 85.65 | 83.53 | 83.85 | 83.85 | -2.27% | 9,561,024 |
| Jul 30, 2025 | 87.08 | 87.45 | 85.57 | 85.80 | 85.80 | -1.22% | 4,638,751 |
| Jul 29, 2025 | 86.88 | 88.02 | 86.46 | 86.86 | 86.86 | 0.45% | 4,382,390 |
| Jul 28, 2025 | 87.80 | 87.88 | 86.37 | 86.47 | 86.47 | -1.66% | 4,823,676 |
| Jul 25, 2025 | 88.39 | 88.81 | 87.49 | 87.93 | 87.93 | -0.59% | 3,186,117 |
| Jul 24, 2025 | 88.86 | 89.16 | 88.24 | 88.45 | 88.45 | -0.38% | 2,503,810 |
| Jul 23, 2025 | 88.86 | 88.87 | 88.18 | 88.79 | 88.79 | 0.10% | 3,520,261 |
| Jul 22, 2025 | 86.91 | 88.73 | 86.70 | 88.70 | 88.70 | 2.38% | 5,047,677 |
| Jul 21, 2025 | 86.64 | 87.21 | 86.57 | 86.64 | 86.64 | -0.23% | 3,523,493 |
| Jul 18, 2025 | 86.70 | 87.51 | 86.50 | 86.84 | 86.84 | -0.46% | 4,973,934 |
| Jul 17, 2025 | 87.66 | 88.33 | 86.95 | 87.24 | 86.72 | -0.48% | 3,788,207 |
| Jul 16, 2025 | 88.08 | 88.52 | 87.17 | 87.66 | 87.14 | -0.56% | 4,198,063 |
| Jul 15, 2025 | 88.85 | 89.69 | 88.07 | 88.15 | 87.63 | -0.79% | 3,788,517 |
| Jul 14, 2025 | 89.53 | 89.53 | 87.74 | 88.85 | 88.32 | -0.81% | 3,648,366 |
| Jul 11, 2025 | 90.06 | 90.27 | 89.10 | 89.58 | 89.05 | -1.15% | 4,372,806 |
| Jul 10, 2025 | 91.32 | 91.66 | 90.61 | 90.62 | 90.08 | -1.05% | 4,532,014 |
| Jul 9, 2025 | 92.15 | 92.53 | 91.08 | 91.58 | 91.04 | -0.61% | 6,034,229 |
| Jul 8, 2025 | 92.67 | 93.10 | 92.13 | 92.14 | 91.59 | -1.28% | 6,099,831 |
| Jul 7, 2025 | 92.72 | 94.19 | 92.66 | 93.33 | 92.77 | 0.59% | 5,794,125 |
| Jul 3, 2025 | 92.80 | 93.12 | 91.91 | 92.78 | 92.23 | 0.41% | 3,300,939 |