Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
80.08
+0.04 (0.05%)
Nov 28, 2025, 10:02 AM EST - Market open
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 79.48 | 80.30 | 79.31 | 80.04 | 80.04 | 0.28% | 4,042,231 |
| Nov 25, 2025 | 79.78 | 80.07 | 79.21 | 79.82 | 79.82 | 0.81% | 6,097,556 |
| Nov 24, 2025 | 80.91 | 81.10 | 79.11 | 79.18 | 79.18 | -2.16% | 7,051,733 |
| Nov 21, 2025 | 79.39 | 81.35 | 79.10 | 80.93 | 80.93 | 2.62% | 7,607,884 |
| Nov 20, 2025 | 78.08 | 79.21 | 77.63 | 78.86 | 78.86 | 0.50% | 5,984,865 |
| Nov 19, 2025 | 79.25 | 79.36 | 78.33 | 78.47 | 78.47 | -1.08% | 3,832,211 |
| Nov 18, 2025 | 79.22 | 79.65 | 78.54 | 79.33 | 79.33 | 0.66% | 5,844,134 |
| Nov 17, 2025 | 78.28 | 79.38 | 78.00 | 78.81 | 78.81 | 0.97% | 6,463,289 |
| Nov 14, 2025 | 78.87 | 79.68 | 77.87 | 78.05 | 78.05 | -0.94% | 6,950,868 |
| Nov 13, 2025 | 78.63 | 79.35 | 78.48 | 78.79 | 78.79 | 0.29% | 6,161,192 |
| Nov 12, 2025 | 79.43 | 79.74 | 78.53 | 78.56 | 78.56 | -1.15% | 5,936,811 |
| Nov 11, 2025 | 78.79 | 79.67 | 77.92 | 79.47 | 79.47 | 1.27% | 8,253,211 |
| Nov 10, 2025 | 78.39 | 78.99 | 78.04 | 78.47 | 78.47 | -0.37% | 6,801,119 |
| Nov 7, 2025 | 77.85 | 78.99 | 77.09 | 78.76 | 78.76 | 1.93% | 8,566,229 |
| Nov 6, 2025 | 76.60 | 77.63 | 76.45 | 77.27 | 77.27 | 0.47% | 6,823,196 |
| Nov 5, 2025 | 76.76 | 77.14 | 76.01 | 76.91 | 76.91 | 0.47% | 7,515,045 |
| Nov 4, 2025 | 75.80 | 76.59 | 75.00 | 76.55 | 76.55 | 2.09% | 8,928,120 |
| Nov 3, 2025 | 76.57 | 76.80 | 74.55 | 74.98 | 74.98 | -2.69% | 10,824,131 |
| Oct 31, 2025 | 75.55 | 77.16 | 74.62 | 77.05 | 77.05 | 0.71% | 17,696,539 |
| Oct 30, 2025 | 75.95 | 76.77 | 75.84 | 76.51 | 76.51 | 1.03% | 8,657,892 |
| Oct 29, 2025 | 76.70 | 76.77 | 75.38 | 75.73 | 75.73 | -1.83% | 8,658,110 |
| Oct 28, 2025 | 77.47 | 77.79 | 76.77 | 77.14 | 77.14 | -0.89% | 6,814,512 |
| Oct 27, 2025 | 77.87 | 78.06 | 77.38 | 77.83 | 77.83 | -0.22% | 8,337,444 |
| Oct 24, 2025 | 79.21 | 79.50 | 77.88 | 78.00 | 78.00 | -0.56% | 4,247,860 |
| Oct 23, 2025 | 79.75 | 79.81 | 77.94 | 78.44 | 78.44 | -1.78% | 6,198,966 |
| Oct 22, 2025 | 78.64 | 80.43 | 78.50 | 79.86 | 79.86 | 1.58% | 6,773,720 |
| Oct 21, 2025 | 78.82 | 79.05 | 78.22 | 78.62 | 78.62 | -0.17% | 4,447,176 |
| Oct 20, 2025 | 79.23 | 79.35 | 78.69 | 78.75 | 78.75 | -0.47% | 4,087,645 |
| Oct 17, 2025 | 78.01 | 79.28 | 77.75 | 79.12 | 79.12 | 1.33% | 5,949,734 |
| Oct 16, 2025 | 77.72 | 78.54 | 77.60 | 78.08 | 77.56 | 0.58% | 7,215,308 |
| Oct 15, 2025 | 77.66 | 78.30 | 77.47 | 77.63 | 77.11 | -0.98% | 5,321,225 |
| Oct 14, 2025 | 77.13 | 78.48 | 76.91 | 78.40 | 77.88 | 1.84% | 5,515,159 |
| Oct 13, 2025 | 77.45 | 77.90 | 76.68 | 76.98 | 76.47 | -1.26% | 5,757,958 |
| Oct 10, 2025 | 78.04 | 78.77 | 77.81 | 77.96 | 77.44 | 0.19% | 5,100,852 |
| Oct 9, 2025 | 78.00 | 78.51 | 77.65 | 77.81 | 77.29 | -0.24% | 6,468,682 |
| Oct 8, 2025 | 78.94 | 79.43 | 77.84 | 78.00 | 77.48 | -1.40% | 5,928,899 |
| Oct 7, 2025 | 77.55 | 79.47 | 77.09 | 79.11 | 78.58 | 2.14% | 7,362,673 |
| Oct 6, 2025 | 78.00 | 78.42 | 77.32 | 77.45 | 76.93 | -0.71% | 7,520,864 |
| Oct 3, 2025 | 78.33 | 78.87 | 77.91 | 78.00 | 77.48 | -0.40% | 6,725,785 |
| Oct 2, 2025 | 78.60 | 79.31 | 78.18 | 78.31 | 77.79 | -0.89% | 5,667,342 |
| Oct 1, 2025 | 80.25 | 80.40 | 78.86 | 79.01 | 78.48 | -1.16% | 7,014,403 |
| Sep 30, 2025 | 80.28 | 80.49 | 79.60 | 79.94 | 79.41 | -0.57% | 6,643,974 |
| Sep 29, 2025 | 79.61 | 80.57 | 79.04 | 80.40 | 79.86 | 1.02% | 4,714,043 |
| Sep 26, 2025 | 79.80 | 79.96 | 79.18 | 79.59 | 79.06 | -0.14% | 4,263,399 |
| Sep 25, 2025 | 81.26 | 81.51 | 79.29 | 79.70 | 79.17 | -1.76% | 6,060,058 |
| Sep 24, 2025 | 79.83 | 81.38 | 79.77 | 81.13 | 80.59 | 1.22% | 6,406,355 |
| Sep 23, 2025 | 79.50 | 80.23 | 78.76 | 80.15 | 79.62 | 1.00% | 5,400,416 |
| Sep 22, 2025 | 81.30 | 81.39 | 79.29 | 79.36 | 78.83 | -2.23% | 5,864,299 |
| Sep 19, 2025 | 81.73 | 81.95 | 81.03 | 81.17 | 80.63 | -0.44% | 14,727,803 |
| Sep 18, 2025 | 81.31 | 82.12 | 81.01 | 81.53 | 80.99 | -0.84% | 3,719,289 |