Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
94.41
-0.47 (-0.50%)
At close: Feb 6, 2026, 4:00 PM EST
94.15
-0.26 (-0.28%)
Pre-market: Feb 9, 2026, 8:11 AM EST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 94.45 | 95.65 | 93.89 | 94.41 | 94.41 | -0.50% | 5,719,225 |
| Feb 5, 2026 | 95.01 | 95.49 | 93.25 | 94.88 | 94.88 | 0.54% | 8,450,623 |
| Feb 4, 2026 | 93.40 | 95.22 | 93.40 | 94.37 | 94.37 | 1.31% | 10,058,604 |
| Feb 3, 2026 | 90.98 | 93.34 | 90.98 | 93.15 | 93.15 | 1.37% | 8,505,626 |
| Feb 2, 2026 | 90.55 | 92.68 | 90.09 | 91.89 | 91.89 | 1.77% | 11,315,204 |
| Jan 30, 2026 | 88.70 | 90.71 | 87.70 | 90.29 | 90.29 | 5.92% | 13,197,490 |
| Jan 29, 2026 | 85.53 | 85.97 | 84.78 | 85.24 | 85.24 | 0.28% | 7,932,444 |
| Jan 28, 2026 | 85.42 | 86.14 | 84.70 | 85.00 | 85.00 | -0.89% | 5,044,273 |
| Jan 27, 2026 | 85.05 | 85.98 | 84.52 | 85.76 | 85.76 | 0.66% | 4,987,494 |
| Jan 26, 2026 | 86.67 | 86.89 | 85.18 | 85.20 | 85.20 | -1.68% | 7,105,089 |
| Jan 23, 2026 | 86.15 | 86.83 | 85.67 | 86.66 | 86.66 | 0.99% | 5,341,639 |
| Jan 22, 2026 | 84.84 | 85.95 | 84.50 | 85.81 | 85.81 | 1.27% | 9,153,949 |
| Jan 21, 2026 | 84.69 | 85.15 | 83.82 | 84.73 | 84.73 | -0.83% | 6,610,987 |
| Jan 20, 2026 | 84.14 | 85.84 | 83.56 | 85.44 | 84.92 | 1.09% | 8,867,043 |
| Jan 16, 2026 | 84.06 | 84.70 | 83.56 | 84.52 | 84.01 | 0.21% | 6,949,978 |
| Jan 15, 2026 | 84.23 | 84.55 | 83.29 | 84.34 | 83.83 | -0.25% | 5,403,007 |
| Jan 14, 2026 | 83.10 | 85.09 | 83.03 | 84.55 | 84.04 | 1.92% | 9,949,888 |
| Jan 13, 2026 | 82.36 | 83.23 | 81.50 | 82.96 | 82.46 | 1.26% | 8,414,374 |
| Jan 12, 2026 | 82.00 | 82.16 | 80.84 | 81.93 | 81.43 | 0.55% | 6,733,557 |
| Jan 9, 2026 | 80.86 | 81.50 | 79.85 | 81.48 | 80.98 | 0.75% | 6,178,085 |
| Jan 8, 2026 | 77.79 | 81.36 | 77.56 | 80.87 | 80.38 | 4.90% | 10,125,305 |
| Jan 7, 2026 | 77.89 | 78.34 | 77.01 | 77.09 | 76.62 | -0.14% | 8,683,872 |
| Jan 6, 2026 | 76.74 | 77.31 | 76.51 | 77.20 | 76.73 | 0.35% | 8,387,809 |
| Jan 5, 2026 | 76.92 | 77.23 | 75.96 | 76.93 | 76.46 | -0.98% | 7,668,618 |
| Jan 2, 2026 | 78.93 | 78.96 | 77.48 | 77.69 | 77.22 | -1.68% | 3,888,243 |
| Dec 31, 2025 | 79.30 | 79.68 | 78.99 | 79.02 | 78.54 | -0.62% | 2,635,354 |
| Dec 30, 2025 | 79.58 | 79.89 | 79.24 | 79.51 | 79.03 | -0.23% | 2,521,260 |
| Dec 29, 2025 | 79.69 | 80.10 | 79.44 | 79.69 | 79.20 | -0.05% | 3,255,773 |
| Dec 26, 2025 | 80.17 | 80.35 | 79.55 | 79.73 | 79.24 | -0.65% | 2,934,998 |
| Dec 24, 2025 | 79.77 | 80.40 | 79.70 | 80.25 | 79.76 | 0.40% | 1,879,824 |
| Dec 23, 2025 | 78.91 | 80.05 | 78.83 | 79.93 | 79.44 | 1.13% | 5,919,366 |
| Dec 22, 2025 | 77.90 | 79.07 | 77.77 | 79.04 | 78.56 | 0.87% | 5,237,899 |
| Dec 19, 2025 | 78.05 | 78.70 | 77.80 | 78.36 | 77.88 | 0.81% | 11,417,737 |
| Dec 18, 2025 | 79.41 | 79.57 | 77.50 | 77.73 | 77.26 | -2.51% | 9,910,882 |
| Dec 17, 2025 | 79.00 | 80.13 | 78.99 | 79.73 | 79.24 | 0.99% | 5,053,689 |
| Dec 16, 2025 | 79.95 | 80.00 | 78.94 | 78.95 | 78.47 | -0.60% | 5,358,248 |
| Dec 15, 2025 | 78.49 | 79.57 | 78.25 | 79.43 | 78.95 | 1.39% | 4,667,214 |
| Dec 12, 2025 | 77.67 | 78.48 | 77.15 | 78.34 | 77.86 | 1.41% | 5,253,746 |
| Dec 11, 2025 | 77.84 | 78.50 | 77.08 | 77.25 | 76.78 | -0.66% | 7,265,700 |
| Dec 10, 2025 | 77.21 | 78.29 | 76.78 | 77.76 | 77.29 | 1.01% | 9,298,353 |
| Dec 9, 2025 | 76.95 | 78.52 | 76.60 | 76.98 | 76.51 | 1.14% | 6,254,342 |
| Dec 8, 2025 | 77.29 | 77.55 | 76.02 | 76.11 | 75.65 | -2.51% | 6,394,656 |
| Dec 5, 2025 | 77.47 | 78.21 | 77.24 | 78.07 | 77.59 | 0.61% | 5,649,750 |
| Dec 4, 2025 | 78.21 | 78.50 | 77.55 | 77.60 | 77.13 | -0.77% | 5,760,385 |
| Dec 3, 2025 | 79.00 | 79.67 | 78.12 | 78.20 | 77.72 | -0.79% | 5,537,068 |
| Dec 2, 2025 | 79.46 | 79.46 | 77.86 | 78.82 | 78.34 | -1.40% | 9,270,293 |
| Dec 1, 2025 | 80.30 | 80.69 | 79.61 | 79.94 | 79.45 | -0.56% | 6,578,278 |
| Nov 28, 2025 | 80.00 | 80.44 | 79.91 | 80.39 | 79.90 | 0.44% | 2,567,964 |
| Nov 26, 2025 | 79.48 | 80.30 | 79.31 | 80.04 | 79.55 | 0.28% | 4,049,371 |
| Nov 25, 2025 | 79.78 | 80.07 | 79.21 | 79.82 | 79.33 | 0.81% | 6,097,819 |