Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
85.12
-0.38 (-0.44%)
At close: Mar 20, 2026, 4:00 PM EDT
85.47
+0.35 (0.41%)
After-hours: Mar 20, 2026, 7:21 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 86.03 | 86.15 | 84.07 | 85.12 | 85.12 | -0.44% | 11,743,827 |
| Mar 19, 2026 | 87.38 | 87.74 | 85.46 | 85.50 | 85.50 | -2.31% | 7,610,498 |
| Mar 18, 2026 | 88.81 | 88.96 | 87.46 | 87.52 | 87.52 | -2.69% | 5,840,637 |
| Mar 17, 2026 | 90.65 | 91.48 | 89.66 | 89.94 | 89.94 | -0.40% | 5,235,175 |
| Mar 16, 2026 | 89.61 | 90.71 | 89.20 | 90.30 | 90.30 | 1.64% | 5,427,739 |
| Mar 13, 2026 | 89.09 | 89.30 | 87.95 | 88.84 | 88.84 | 1.01% | 5,679,612 |
| Mar 12, 2026 | 89.13 | 89.81 | 87.89 | 87.95 | 87.95 | -1.85% | 7,898,622 |
| Mar 11, 2026 | 91.88 | 92.12 | 89.22 | 89.61 | 89.61 | -3.11% | 7,633,362 |
| Mar 10, 2026 | 92.42 | 93.48 | 91.48 | 92.49 | 92.49 | -0.55% | 5,774,083 |
| Mar 9, 2026 | 92.69 | 93.62 | 92.01 | 93.00 | 93.00 | -0.60% | 7,645,814 |
| Mar 6, 2026 | 92.15 | 93.60 | 91.42 | 93.56 | 93.56 | 0.96% | 6,709,495 |
| Mar 5, 2026 | 94.91 | 94.97 | 92.48 | 92.67 | 92.67 | -2.74% | 6,686,836 |
| Mar 4, 2026 | 95.62 | 96.02 | 95.05 | 95.28 | 95.28 | -0.24% | 5,790,602 |
| Mar 3, 2026 | 96.55 | 97.00 | 94.57 | 95.51 | 95.51 | -1.84% | 6,274,890 |
| Mar 2, 2026 | 98.56 | 98.82 | 96.78 | 97.30 | 97.30 | -1.86% | 6,113,043 |
| Feb 27, 2026 | 97.42 | 99.33 | 97.42 | 99.14 | 99.14 | 1.63% | 5,790,512 |
| Feb 26, 2026 | 97.16 | 97.55 | 96.54 | 97.55 | 97.55 | 0.91% | 5,433,610 |
| Feb 25, 2026 | 97.50 | 98.07 | 96.11 | 96.67 | 96.67 | -1.47% | 5,610,031 |
| Feb 24, 2026 | 97.30 | 98.20 | 96.40 | 98.11 | 98.11 | 1.04% | 5,399,564 |
| Feb 23, 2026 | 95.00 | 97.62 | 94.93 | 97.10 | 97.10 | 2.11% | 5,576,777 |
| Feb 20, 2026 | 94.30 | 95.11 | 93.39 | 95.09 | 95.09 | 1.18% | 6,511,974 |
| Feb 19, 2026 | 95.79 | 96.08 | 93.63 | 93.98 | 93.98 | -1.67% | 5,881,015 |
| Feb 18, 2026 | 95.29 | 95.93 | 95.00 | 95.58 | 95.58 | -0.07% | 5,356,841 |
| Feb 17, 2026 | 96.97 | 97.63 | 95.29 | 95.65 | 95.65 | -1.06% | 7,022,295 |
| Feb 13, 2026 | 96.05 | 97.30 | 95.40 | 96.67 | 96.67 | 0.52% | 5,144,688 |
| Feb 12, 2026 | 95.41 | 98.13 | 95.41 | 96.17 | 96.17 | 0.90% | 6,688,511 |
| Feb 11, 2026 | 93.32 | 95.56 | 93.15 | 95.31 | 95.31 | 1.47% | 6,533,932 |
| Feb 10, 2026 | 94.06 | 94.93 | 93.50 | 93.93 | 93.93 | -0.24% | 5,432,726 |
| Feb 9, 2026 | 94.00 | 94.45 | 93.37 | 94.16 | 94.16 | -0.26% | 5,365,475 |
| 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 |