Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
76.55
+1.57 (2.09%)
At close: Nov 4, 2025, 4:00 PM EST
76.76
+0.21 (0.27%)
After-hours: Nov 4, 2025, 7:57 PM EST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 75.80 | 76.59 | 75.00 | 76.55 | 76.55 | 2.09% | 8,672,028 |
| Nov 3, 2025 | 76.57 | 76.80 | 74.55 | 74.98 | 74.98 | -2.69% | 10,824,131 |
| Oct 31, 2025 | 75.55 | 77.16 | 74.62 | 77.05 | 77.05 | 0.71% | 17,696,539 |
| Oct 30, 2025 | 75.95 | 76.77 | 75.84 | 76.51 | 76.51 | 1.03% | 8,657,892 |
| Oct 29, 2025 | 76.70 | 76.77 | 75.38 | 75.73 | 75.73 | -1.83% | 8,658,110 |
| Oct 28, 2025 | 77.47 | 77.79 | 76.77 | 77.14 | 77.14 | -0.89% | 6,814,512 |
| Oct 27, 2025 | 77.87 | 78.06 | 77.38 | 77.83 | 77.83 | -0.22% | 8,337,444 |
| Oct 24, 2025 | 79.21 | 79.50 | 77.88 | 78.00 | 78.00 | -0.56% | 4,247,860 |
| Oct 23, 2025 | 79.75 | 79.81 | 77.94 | 78.44 | 78.44 | -1.78% | 6,198,966 |
| Oct 22, 2025 | 78.64 | 80.43 | 78.50 | 79.86 | 79.86 | 1.58% | 6,773,720 |
| Oct 21, 2025 | 78.82 | 79.05 | 78.22 | 78.62 | 78.62 | -0.17% | 4,447,176 |
| Oct 20, 2025 | 79.23 | 79.35 | 78.69 | 78.75 | 78.75 | -0.47% | 4,087,645 |
| Oct 17, 2025 | 78.01 | 79.28 | 77.75 | 79.12 | 79.12 | 1.33% | 5,949,734 |
| Oct 16, 2025 | 77.72 | 78.54 | 77.60 | 78.08 | 77.57 | 0.58% | 7,215,308 |
| Oct 15, 2025 | 77.66 | 78.30 | 77.47 | 77.63 | 77.12 | -0.98% | 5,321,225 |
| Oct 14, 2025 | 77.13 | 78.48 | 76.91 | 78.40 | 77.89 | 1.84% | 5,515,159 |
| Oct 13, 2025 | 77.45 | 77.90 | 76.68 | 76.98 | 76.48 | -1.26% | 5,757,958 |
| Oct 10, 2025 | 78.04 | 78.77 | 77.81 | 77.96 | 77.45 | 0.19% | 5,100,852 |
| Oct 9, 2025 | 78.00 | 78.51 | 77.65 | 77.81 | 77.30 | -0.24% | 6,468,682 |
| Oct 8, 2025 | 78.94 | 79.43 | 77.84 | 78.00 | 77.49 | -1.40% | 5,928,899 |
| Oct 7, 2025 | 77.55 | 79.47 | 77.09 | 79.11 | 78.59 | 2.14% | 7,362,673 |
| Oct 6, 2025 | 78.00 | 78.42 | 77.32 | 77.45 | 76.94 | -0.71% | 7,520,864 |
| Oct 3, 2025 | 78.33 | 78.87 | 77.91 | 78.00 | 77.49 | -0.40% | 6,725,785 |
| Oct 2, 2025 | 78.60 | 79.31 | 78.18 | 78.31 | 77.80 | -0.89% | 5,667,342 |
| Oct 1, 2025 | 80.25 | 80.40 | 78.86 | 79.01 | 78.49 | -1.16% | 7,014,403 |
| Sep 30, 2025 | 80.28 | 80.49 | 79.60 | 79.94 | 79.42 | -0.57% | 6,643,974 |
| Sep 29, 2025 | 79.61 | 80.57 | 79.04 | 80.40 | 79.88 | 1.02% | 4,714,043 |
| Sep 26, 2025 | 79.80 | 79.96 | 79.18 | 79.59 | 79.07 | -0.14% | 4,263,399 |
| Sep 25, 2025 | 81.26 | 81.51 | 79.29 | 79.70 | 79.18 | -1.76% | 6,060,058 |
| Sep 24, 2025 | 79.83 | 81.38 | 79.77 | 81.13 | 80.60 | 1.22% | 6,406,355 |
| Sep 23, 2025 | 79.50 | 80.23 | 78.76 | 80.15 | 79.63 | 1.00% | 5,400,416 |
| Sep 22, 2025 | 81.30 | 81.39 | 79.29 | 79.36 | 78.84 | -2.23% | 5,864,299 |
| Sep 19, 2025 | 81.73 | 81.95 | 81.03 | 81.17 | 80.64 | -0.44% | 14,727,803 |
| Sep 18, 2025 | 81.31 | 82.12 | 81.01 | 81.53 | 81.00 | -0.84% | 3,719,289 |
| Sep 17, 2025 | 81.79 | 82.97 | 81.51 | 82.22 | 81.68 | 0.91% | 3,952,149 |
| Sep 16, 2025 | 82.35 | 82.58 | 81.41 | 81.48 | 80.95 | -0.79% | 6,555,266 |
| Sep 15, 2025 | 83.21 | 83.74 | 81.60 | 82.13 | 81.59 | -1.38% | 6,605,836 |
| Sep 12, 2025 | 83.75 | 84.54 | 83.27 | 83.28 | 82.74 | -0.93% | 3,169,223 |
| Sep 11, 2025 | 83.38 | 84.30 | 83.25 | 84.06 | 83.51 | 1.03% | 3,362,436 |
| Sep 10, 2025 | 83.71 | 84.09 | 82.29 | 83.20 | 82.66 | -1.28% | 4,405,994 |
| Sep 9, 2025 | 84.07 | 84.69 | 83.80 | 84.28 | 83.73 | 0.11% | 3,585,393 |
| Sep 8, 2025 | 84.92 | 85.08 | 83.97 | 84.19 | 83.64 | -1.10% | 3,975,831 |
| Sep 5, 2025 | 83.47 | 85.76 | 83.12 | 85.13 | 84.57 | 1.74% | 6,165,469 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.02 | 83.67 | 83.12 | -0.17% | 6,202,670 |
| Sep 3, 2025 | 84.52 | 84.75 | 82.65 | 83.81 | 83.26 | -0.69% | 4,622,536 |
| Sep 2, 2025 | 84.18 | 84.59 | 83.58 | 84.39 | 83.84 | 0.38% | 5,288,787 |
| Aug 29, 2025 | 83.63 | 84.30 | 83.22 | 84.07 | 83.52 | 0.78% | 3,934,843 |
| Aug 28, 2025 | 84.28 | 84.68 | 83.22 | 83.42 | 82.88 | -1.22% | 5,321,535 |
| Aug 27, 2025 | 84.15 | 84.46 | 83.77 | 84.45 | 83.90 | 0.37% | 4,196,857 |
| Aug 26, 2025 | 84.00 | 84.84 | 83.85 | 84.14 | 83.59 | 0.10% | 6,163,128 |