Colgate-Palmolive Company (CL)

Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	84.06	84.70	83.56	84.52	84.52	0.21%	6,890,235
Jan 15, 2026	84.23	84.55	83.29	84.34	84.34	-0.25%	5,270,641
Jan 14, 2026	83.10	85.09	83.03	84.55	84.55	1.92%	9,948,721
Jan 13, 2026	82.36	83.23	81.50	82.96	82.96	1.26%	8,404,896
Jan 12, 2026	82.00	82.16	80.84	81.93	81.93	0.55%	6,730,787
Jan 9, 2026	80.86	81.50	79.85	81.48	81.48	0.75%	6,174,133
Jan 8, 2026	77.79	81.36	77.56	80.87	80.87	4.90%	10,111,353
Jan 7, 2026	77.89	78.34	77.01	77.09	77.09	-0.14%	8,408,692
Jan 6, 2026	76.74	77.31	76.51	77.20	77.20	0.35%	8,356,922
Jan 5, 2026	76.92	77.23	75.96	76.93	76.93	-0.98%	7,665,203
Jan 2, 2026	78.93	78.96	77.48	77.69	77.69	-1.68%	3,749,510
Dec 31, 2025	79.30	79.68	78.99	79.02	79.02	-0.62%	2,614,155
Dec 30, 2025	79.58	79.89	79.24	79.51	79.51	-0.23%	2,520,330
Dec 29, 2025	79.69	80.10	79.44	79.69	79.69	-0.05%	3,239,307
Dec 26, 2025	80.17	80.35	79.55	79.73	79.73	-0.65%	2,934,734
Dec 24, 2025	79.77	80.40	79.70	80.25	80.25	0.40%	1,879,417
Dec 23, 2025	78.91	80.05	78.83	79.93	79.93	1.13%	5,900,567
Dec 22, 2025	77.90	79.07	77.77	79.04	79.04	0.87%	5,191,551
Dec 19, 2025	78.05	78.70	77.80	78.36	78.36	0.81%	9,333,738
Dec 18, 2025	79.41	79.57	77.50	77.73	77.73	-2.51%	9,910,819
Dec 17, 2025	79.00	80.13	78.99	79.73	79.73	0.99%	5,053,689
Dec 16, 2025	79.95	80.00	78.94	78.95	78.95	-0.60%	5,358,248
Dec 15, 2025	78.49	79.57	78.25	79.43	79.43	1.39%	4,667,214
Dec 12, 2025	77.67	78.48	77.15	78.34	78.34	1.41%	5,253,746
Dec 11, 2025	77.84	78.50	77.08	77.25	77.25	-0.66%	7,265,700
Dec 10, 2025	77.21	78.29	76.78	77.76	77.76	1.01%	9,298,353
Dec 9, 2025	76.95	78.52	76.60	76.98	76.98	1.14%	6,254,342
Dec 8, 2025	77.29	77.55	76.02	76.11	76.11	-2.51%	6,394,656
Dec 5, 2025	77.47	78.21	77.24	78.07	78.07	0.61%	5,649,750
Dec 4, 2025	78.21	78.50	77.55	77.60	77.60	-0.77%	5,760,385
Dec 3, 2025	79.00	79.67	78.12	78.20	78.20	-0.79%	5,537,068
Dec 2, 2025	79.46	79.46	77.86	78.82	78.82	-1.40%	9,270,293
Dec 1, 2025	80.30	80.69	79.61	79.94	79.94	-0.56%	6,578,278
Nov 28, 2025	80.00	80.44	79.91	80.39	80.39	0.44%	2,567,964
Nov 26, 2025	79.48	80.30	79.31	80.04	80.04	0.28%	4,049,371
Nov 25, 2025	79.78	80.07	79.21	79.82	79.82	0.81%	6,097,819
Nov 24, 2025	80.91	81.10	79.11	79.18	79.18	-2.16%	7,111,315
Nov 21, 2025	79.39	81.35	79.10	80.93	80.93	2.62%	7,633,296
Nov 20, 2025	78.08	79.21	77.63	78.86	78.86	0.50%	5,985,020
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

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.