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
84.00
+0.72 (0.86%)
After-hours: Sep 12, 2025, 7:56 PM EDT

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202583.7584.5483.2783.2883.28-0.93%3,164,135
Sep 11, 202583.3884.3083.2584.0684.061.03%3,362,436
Sep 10, 202583.7184.0982.2983.2083.20-1.28%4,405,994
Sep 9, 202584.0784.6983.8084.2884.280.11%3,585,393
Sep 8, 202584.9285.0883.9784.1984.19-1.10%3,975,831
Sep 5, 202583.4785.7683.1285.1385.131.74%6,165,469
Sep 4, 202584.1084.1083.0283.6783.67-0.17%6,202,670
Sep 3, 202584.5284.7582.6583.8183.81-0.69%4,622,536
Sep 2, 202584.1884.5983.5884.3984.390.38%5,288,787
Aug 29, 202583.6384.3083.2284.0784.070.78%3,934,843
Aug 28, 202584.2884.6883.2283.4283.42-1.22%5,321,535
Aug 27, 202584.1584.4683.7784.4584.450.37%4,196,857
Aug 26, 202584.0084.8483.8584.1484.140.10%6,163,128
Aug 25, 202585.8286.0084.0084.0684.06-2.19%4,482,039
Aug 22, 202586.5787.3385.3285.9485.94-0.39%4,087,423
Aug 21, 202585.5986.3085.3086.2886.280.27%4,925,387
Aug 20, 202586.1987.9585.4686.0586.050.23%5,944,117
Aug 19, 202584.4786.0784.4385.8585.851.89%4,548,276
Aug 18, 202585.2585.3384.2584.2684.26-0.95%3,906,764
Aug 15, 202585.0185.3284.5785.0785.070.50%4,150,429
Aug 14, 202585.6585.7884.4684.6584.65-1.96%3,497,281
Aug 13, 202585.1787.0185.1186.3486.341.61%3,534,400
Aug 12, 202584.5585.0084.1884.9784.970.62%5,334,149
Aug 11, 202584.7485.0284.1684.4584.45-0.28%3,515,930
Aug 8, 202584.4685.1484.3284.6984.69-0.02%4,134,018
Aug 7, 202584.5884.9984.1284.7184.710.12%4,000,715
Aug 6, 202583.1684.9182.5884.6184.611.87%5,537,237
Aug 5, 202583.0183.8882.8983.0683.06-0.36%6,373,400
Aug 4, 202583.3984.0082.4083.3683.36-0.18%5,536,602
Aug 1, 202584.0286.2382.7083.5183.51-0.41%9,606,750
Jul 31, 202585.5385.6583.5383.8583.85-2.27%9,561,024
Jul 30, 202587.0887.4585.5785.8085.80-1.22%4,638,751
Jul 29, 202586.8888.0286.4686.8686.860.45%4,382,390
Jul 28, 202587.8087.8886.3786.4786.47-1.66%4,823,676
Jul 25, 202588.3988.8187.4987.9387.93-0.59%3,186,117
Jul 24, 202588.8689.1688.2488.4588.45-0.38%2,503,810
Jul 23, 202588.8688.8788.1888.7988.790.10%3,520,261
Jul 22, 202586.9188.7386.7088.7088.702.38%5,047,677
Jul 21, 202586.6487.2186.5786.6486.64-0.23%3,523,493
Jul 18, 202586.7087.5186.5086.8486.84-0.46%4,973,934
Jul 17, 202587.6688.3386.9587.2486.72-0.48%3,788,207
Jul 16, 202588.0888.5287.1787.6687.14-0.56%4,198,063
Jul 15, 202588.8589.6988.0788.1587.63-0.79%3,788,517
Jul 14, 202589.5389.5387.7488.8588.32-0.81%3,648,366
Jul 11, 202590.0690.2789.1089.5889.05-1.15%4,372,806
Jul 10, 202591.3291.6690.6190.6290.08-1.05%4,532,014
Jul 9, 202592.1592.5391.0891.5891.04-0.61%6,034,229
Jul 8, 202592.6793.1092.1392.1491.59-1.28%6,099,831
Jul 7, 202592.7294.1992.6693.3392.770.59%5,794,125
Jul 3, 202592.8093.1291.9192.7892.230.41%3,300,939