Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
92.03
-0.89 (-0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 92.44 | 93.15 | 91.46 | 92.03 | 92.03 | -0.96% | 9,255,686 |
| Dec 19, 2024 | 92.66 | 93.62 | 92.11 | 92.92 | 92.92 | 0.18% | 6,641,243 |
| Dec 18, 2024 | 92.86 | 94.13 | 92.68 | 92.75 | 92.75 | -0.79% | 4,849,237 |
| Dec 17, 2024 | 92.50 | 93.90 | 92.42 | 93.49 | 93.49 | 0.61% | 5,633,427 |
| Dec 16, 2024 | 93.62 | 94.27 | 92.80 | 92.92 | 92.92 | -0.56% | 6,601,687 |
| Dec 13, 2024 | 93.46 | 93.94 | 92.95 | 93.44 | 93.44 | -0.13% | 3,019,615 |
| Dec 12, 2024 | 93.04 | 94.03 | 92.55 | 93.56 | 93.56 | 0.86% | 3,519,600 |
| Dec 11, 2024 | 94.15 | 94.73 | 92.61 | 92.76 | 92.76 | -1.20% | 3,629,401 |
| Dec 10, 2024 | 92.71 | 94.00 | 92.30 | 93.89 | 93.89 | 1.02% | 4,324,900 |
| Dec 9, 2024 | 94.05 | 94.50 | 92.80 | 92.94 | 92.94 | -1.37% | 4,933,644 |
| Dec 6, 2024 | 95.20 | 96.09 | 94.20 | 94.23 | 94.23 | -0.91% | 4,104,813 |
| Dec 5, 2024 | 94.26 | 95.29 | 94.15 | 95.10 | 95.10 | 0.31% | 4,407,125 |
| Dec 4, 2024 | 94.13 | 94.88 | 93.71 | 94.81 | 94.81 | 0.21% | 3,971,800 |
| Dec 3, 2024 | 97.18 | 97.18 | 93.71 | 94.61 | 94.61 | -2.57% | 6,203,590 |
| Dec 2, 2024 | 96.77 | 97.62 | 96.27 | 97.11 | 97.11 | 0.50% | 4,325,337 |
| Nov 29, 2024 | 96.50 | 96.83 | 95.86 | 96.63 | 96.63 | -0.13% | 2,447,136 |
| Nov 27, 2024 | 96.95 | 97.96 | 96.69 | 96.76 | 96.76 | 0.19% | 3,427,657 |
| Nov 26, 2024 | 95.57 | 96.70 | 95.20 | 96.58 | 96.58 | 1.30% | 4,380,727 |
| Nov 25, 2024 | 95.54 | 95.75 | 94.93 | 95.34 | 95.34 | 0.44% | 6,159,229 |
| Nov 22, 2024 | 94.99 | 95.43 | 94.49 | 94.92 | 94.92 | 0.71% | 3,539,226 |
| Nov 21, 2024 | 94.15 | 94.92 | 93.30 | 94.25 | 94.25 | 0.36% | 3,642,839 |
| Nov 20, 2024 | 93.41 | 94.44 | 92.86 | 93.91 | 93.91 | 0.32% | 4,302,453 |
| Nov 19, 2024 | 94.40 | 94.43 | 92.98 | 93.61 | 93.61 | -1.07% | 4,918,100 |
| Nov 18, 2024 | 92.95 | 95.13 | 92.94 | 94.62 | 94.62 | 1.13% | 4,500,411 |
| Nov 15, 2024 | 91.36 | 94.14 | 91.24 | 93.56 | 93.56 | 2.31% | 7,328,993 |
| Nov 14, 2024 | 91.01 | 91.63 | 90.79 | 91.45 | 91.45 | 0.42% | 4,705,537 |
| Nov 13, 2024 | 91.91 | 91.91 | 90.90 | 91.07 | 91.07 | -0.47% | 3,456,160 |
| Nov 12, 2024 | 93.30 | 93.30 | 91.43 | 91.50 | 91.50 | -0.50% | 4,927,138 |
| Nov 11, 2024 | 92.43 | 93.17 | 91.91 | 91.96 | 91.96 | -0.66% | 3,539,379 |
| Nov 8, 2024 | 91.14 | 92.89 | 91.05 | 92.57 | 92.57 | 1.99% | 4,568,042 |
| Nov 7, 2024 | 90.82 | 91.58 | 90.31 | 90.76 | 90.76 | 0.60% | 4,534,012 |
| Nov 6, 2024 | 94.66 | 94.66 | 90.04 | 90.22 | 90.22 | -4.29% | 8,777,592 |
| Nov 5, 2024 | 93.40 | 94.37 | 93.11 | 94.26 | 94.26 | 0.69% | 3,302,600 |
| Nov 4, 2024 | 93.28 | 94.22 | 93.13 | 93.61 | 93.61 | 0.30% | 4,113,740 |
| Nov 1, 2024 | 93.92 | 94.64 | 93.08 | 93.33 | 93.33 | -0.41% | 4,859,703 |
| Oct 31, 2024 | 94.55 | 95.30 | 93.65 | 93.71 | 93.71 | -1.00% | 4,989,700 |
| Oct 30, 2024 | 94.56 | 95.17 | 94.02 | 94.66 | 94.66 | -0.06% | 4,551,209 |
| Oct 29, 2024 | 95.02 | 95.52 | 94.43 | 94.72 | 94.72 | -1.07% | 5,415,146 |
| Oct 28, 2024 | 95.22 | 96.61 | 95.22 | 95.74 | 95.74 | 0.14% | 4,570,900 |
| Oct 25, 2024 | 96.54 | 97.79 | 95.15 | 95.61 | 95.61 | -4.14% | 7,978,900 |
| Oct 24, 2024 | 99.00 | 99.98 | 98.83 | 99.74 | 99.74 | 0.77% | 5,259,700 |
| Oct 23, 2024 | 99.32 | 99.77 | 98.78 | 98.98 | 98.98 | -0.69% | 3,949,600 |
| Oct 22, 2024 | 98.73 | 99.95 | 98.68 | 99.67 | 99.67 | 0.31% | 4,018,700 |
| Oct 21, 2024 | 100.00 | 100.49 | 99.19 | 99.36 | 99.36 | -1.09% | 2,456,416 |
| Oct 18, 2024 | 99.73 | 100.54 | 98.76 | 100.46 | 100.46 | -0.07% | 4,502,600 |
| Oct 17, 2024 | 101.83 | 101.89 | 100.07 | 100.53 | 100.03 | -0.65% | 3,377,400 |
| Oct 16, 2024 | 100.88 | 101.40 | 100.66 | 101.19 | 100.69 | -0.35% | 4,188,329 |
| Oct 15, 2024 | 100.95 | 102.61 | 100.95 | 101.55 | 101.04 | 0.81% | 3,844,888 |
| Oct 14, 2024 | 100.01 | 100.84 | 99.92 | 100.73 | 100.23 | 0.63% | 3,180,600 |
| Oct 11, 2024 | 99.63 | 100.11 | 98.90 | 100.10 | 99.60 | 0.87% | 4,858,703 |
| Oct 10, 2024 | 101.22 | 101.22 | 98.93 | 99.24 | 98.75 | -1.74% | 4,406,600 |
| Oct 9, 2024 | 100.58 | 101.30 | 100.28 | 101.00 | 100.50 | 0.42% | 3,542,406 |
| Oct 8, 2024 | 98.46 | 100.69 | 97.85 | 100.58 | 100.08 | 2.04% | 5,095,246 |
| Oct 7, 2024 | 99.58 | 99.91 | 98.33 | 98.57 | 98.08 | -0.47% | 4,829,600 |
| Oct 4, 2024 | 99.25 | 99.85 | 98.44 | 99.04 | 98.55 | -0.93% | 6,030,553 |
| Oct 3, 2024 | 101.65 | 101.75 | 99.77 | 99.97 | 99.47 | -2.05% | 4,695,173 |
| Oct 2, 2024 | 102.06 | 102.36 | 101.59 | 102.06 | 101.55 | -0.26% | 4,273,028 |
| Oct 1, 2024 | 103.77 | 103.82 | 102.06 | 102.33 | 101.82 | -1.43% | 4,076,636 |
| Sep 30, 2024 | 104.10 | 104.16 | 103.45 | 103.81 | 103.29 | 0.14% | 4,655,834 |
| Sep 27, 2024 | 102.78 | 103.88 | 102.66 | 103.66 | 103.14 | 0.58% | 4,461,779 |
| Sep 26, 2024 | 102.64 | 104.03 | 102.26 | 103.06 | 102.55 | -0.67% | 3,603,224 |
| Sep 25, 2024 | 104.14 | 104.49 | 103.45 | 103.75 | 103.23 | -0.04% | 3,258,971 |
| Sep 24, 2024 | 103.49 | 104.14 | 102.71 | 103.79 | 103.27 | 0.46% | 2,882,780 |
| Sep 23, 2024 | 102.68 | 104.16 | 102.48 | 103.31 | 102.80 | 0.24% | 3,780,829 |
| Sep 20, 2024 | 102.28 | 103.06 | 101.87 | 103.06 | 102.55 | 1.03% | 10,926,700 |
| Sep 19, 2024 | 103.10 | 103.10 | 101.89 | 102.01 | 101.50 | -1.13% | 4,898,022 |
| Sep 18, 2024 | 104.23 | 104.75 | 102.26 | 103.18 | 102.67 | -1.32% | 4,253,644 |
| Sep 17, 2024 | 104.88 | 105.37 | 104.24 | 104.56 | 104.04 | -0.83% | 4,031,900 |
| Sep 16, 2024 | 105.18 | 105.92 | 105.14 | 105.43 | 104.91 | -0.28% | 4,088,826 |
| Sep 13, 2024 | 105.66 | 106.26 | 105.11 | 105.73 | 105.20 | -0.57% | 3,802,300 |
| Sep 12, 2024 | 105.90 | 106.44 | 105.25 | 106.34 | 105.81 | 0.20% | 2,963,138 |
| Sep 11, 2024 | 106.37 | 106.43 | 104.83 | 106.13 | 105.60 | -0.66% | 4,991,689 |
| Sep 10, 2024 | 107.00 | 107.76 | 106.59 | 106.84 | 106.31 | -0.25% | 4,201,118 |
| Sep 9, 2024 | 107.36 | 107.82 | 106.50 | 107.11 | 106.58 | -0.70% | 4,561,696 |
| Sep 6, 2024 | 108.57 | 109.04 | 107.78 | 107.86 | 107.32 | -0.62% | 3,937,400 |
| Sep 5, 2024 | 109.00 | 109.30 | 108.14 | 108.53 | 107.99 | -0.22% | 4,489,857 |
| Sep 4, 2024 | 108.16 | 108.98 | 107.81 | 108.77 | 108.23 | 0.92% | 4,447,000 |
| Sep 3, 2024 | 106.50 | 107.95 | 106.35 | 107.78 | 107.24 | 1.20% | 4,230,000 |
| Aug 30, 2024 | 105.85 | 106.70 | 105.67 | 106.50 | 105.97 | 0.65% | 5,033,800 |
| Aug 29, 2024 | 105.80 | 106.10 | 105.28 | 105.81 | 105.28 | 0.02% | 2,580,822 |
| Aug 28, 2024 | 106.41 | 106.72 | 105.23 | 105.79 | 105.26 | -0.12% | 3,217,043 |
| Aug 27, 2024 | 105.31 | 106.04 | 104.62 | 105.92 | 105.39 | 0.79% | 3,139,434 |
| Aug 26, 2024 | 104.07 | 105.23 | 104.05 | 105.09 | 104.57 | 0.84% | 2,430,140 |
| Aug 23, 2024 | 104.30 | 104.34 | 103.11 | 104.21 | 103.69 | 0.25% | 3,212,533 |
| Aug 22, 2024 | 103.85 | 104.05 | 103.48 | 103.95 | 103.43 | 0.46% | 2,803,528 |
| Aug 21, 2024 | 103.11 | 103.65 | 102.65 | 103.47 | 102.96 | 0.40% | 3,029,300 |
| Aug 20, 2024 | 102.00 | 103.10 | 101.72 | 103.06 | 102.55 | 1.19% | 2,691,887 |
| Aug 19, 2024 | 102.05 | 102.31 | 101.58 | 101.85 | 101.34 | -0.14% | 2,976,500 |
| Aug 16, 2024 | 101.66 | 102.08 | 101.23 | 101.99 | 101.48 | 0.54% | 3,172,700 |
| Aug 15, 2024 | 102.48 | 102.96 | 101.16 | 101.44 | 100.94 | -0.72% | 3,303,416 |
| Aug 14, 2024 | 100.18 | 102.42 | 99.75 | 102.18 | 101.67 | 1.58% | 3,149,402 |
| Aug 13, 2024 | 101.49 | 101.59 | 99.87 | 100.59 | 100.09 | -0.68% | 4,655,998 |
| Aug 12, 2024 | 101.85 | 101.93 | 100.59 | 101.28 | 100.78 | -0.77% | 3,660,140 |
| Aug 9, 2024 | 102.47 | 102.73 | 101.33 | 102.07 | 101.56 | -0.62% | 3,646,700 |
| Aug 8, 2024 | 101.61 | 103.11 | 101.26 | 102.71 | 102.20 | 0.27% | 3,215,417 |
| Aug 7, 2024 | 102.74 | 104.03 | 102.24 | 102.43 | 101.92 | -0.22% | 4,075,800 |
| Aug 6, 2024 | 101.29 | 103.60 | 101.15 | 102.66 | 102.15 | 1.67% | 5,267,309 |
| Aug 5, 2024 | 102.99 | 104.15 | 99.95 | 100.97 | 100.47 | -1.79% | 5,930,041 |
| Aug 2, 2024 | 102.00 | 103.35 | 100.68 | 102.81 | 102.30 | 1.86% | 5,088,982 |
| Aug 1, 2024 | 99.55 | 101.13 | 98.73 | 100.93 | 100.43 | 1.75% | 4,921,314 |