Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
92.66
+0.97 (1.06%)
Oct 29, 2026, 2:17 PM EDT - Market open
Colgate-Palmolive Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 93.16 | 93.16 | 91.71 | 92.66 | 92.66 | 1.06% | 2,038,973 |
| Oct 28, 2026 | 91.05 | 92.16 | 90.47 | 91.69 | 91.69 | -0.52% | 4,648,164 |
| Oct 27, 2026 | 92.27 | 92.75 | 91.89 | 92.17 | 92.17 | -1.00% | 3,811,343 |
| Oct 26, 2026 | 93.62 | 94.28 | 92.49 | 93.10 | 93.10 | -1.00% | 5,506,320 |
| Oct 23, 2026 | 96.93 | 97.28 | 93.68 | 94.04 | 94.04 | -3.44% | 4,735,826 |
| Oct 22, 2026 | 94.56 | 97.50 | 94.55 | 97.39 | 97.39 | 4.27% | 4,814,479 |
| Oct 21, 2026 | 93.99 | 94.35 | 93.20 | 93.40 | 93.40 | -1.21% | 4,394,096 |
| Oct 20, 2026 | 93.50 | 94.56 | 93.21 | 94.54 | 94.54 | 1.81% | 3,643,598 |
| Oct 19, 2026 | 93.04 | 93.73 | 92.86 | 93.39 | 92.86 | -0.77% | 3,479,129 |
| Oct 16, 2026 | 93.50 | 94.12 | 92.93 | 94.11 | 93.58 | 1.55% | 5,775,133 |
| Oct 15, 2026 | 94.26 | 95.33 | 92.12 | 92.67 | 92.14 | -0.12% | 8,170,974 |
| Oct 14, 2026 | 90.63 | 92.87 | 90.63 | 92.78 | 92.25 | 3.15% | 5,386,037 |
| Oct 13, 2026 | 90.92 | 91.05 | 89.38 | 89.95 | 89.44 | -0.03% | 3,490,755 |
| Oct 12, 2026 | 88.34 | 89.98 | 88.25 | 89.98 | 89.47 | 1.94% | 4,566,444 |
| Oct 9, 2026 | 87.67 | 88.66 | 87.64 | 88.27 | 87.77 | 0.19% | 3,165,371 |
| Oct 8, 2026 | 87.28 | 88.38 | 87.09 | 88.10 | 87.60 | 1.02% | 4,080,877 |
| Oct 7, 2026 | 87.65 | 88.05 | 87.20 | 87.21 | 86.72 | -0.05% | 3,773,527 |
| Oct 6, 2026 | 86.55 | 88.05 | 86.23 | 87.25 | 86.75 | 1.23% | 4,006,195 |
| Oct 5, 2026 | 84.51 | 86.36 | 84.33 | 86.19 | 85.70 | 2.29% | 6,005,598 |
| Oct 2, 2026 | 84.59 | 84.83 | 83.99 | 84.26 | 83.78 | -0.32% | 6,610,720 |
| Oct 1, 2026 | 84.79 | 85.19 | 84.33 | 84.53 | 84.05 | -0.93% | 5,015,282 |
| Sep 30, 2026 | 86.90 | 87.22 | 85.29 | 85.32 | 84.84 | -1.32% | 4,684,530 |
| Sep 29, 2026 | 85.84 | 86.51 | 85.58 | 86.46 | 85.97 | -0.07% | 4,482,645 |
| Sep 28, 2026 | 85.65 | 86.61 | 85.30 | 86.52 | 86.03 | 0.53% | 4,485,645 |
| Sep 25, 2026 | 85.09 | 86.14 | 85.05 | 86.06 | 85.57 | 0.87% | 3,540,231 |
| Sep 24, 2026 | 86.33 | 87.25 | 85.29 | 85.32 | 84.84 | -0.71% | 4,778,644 |
| Sep 23, 2026 | 86.77 | 87.40 | 85.77 | 85.93 | 85.44 | -1.29% | 6,221,545 |
| Sep 22, 2026 | 87.09 | 87.55 | 86.86 | 87.05 | 86.56 | 0.92% | 7,589,254 |
| Sep 21, 2026 | 87.26 | 87.27 | 86.03 | 86.26 | 85.77 | -1.38% | 7,282,655 |
| Sep 18, 2026 | 87.11 | 87.73 | 86.79 | 87.47 | 86.97 | -0.30% | 10,844,487 |
| Sep 17, 2026 | 87.31 | 87.74 | 86.77 | 87.73 | 87.23 | 0.82% | 6,227,140 |
| Sep 16, 2026 | 87.10 | 87.76 | 86.68 | 87.02 | 86.53 | 0.02% | 5,864,211 |
| Sep 15, 2026 | 87.50 | 87.84 | 86.47 | 87.00 | 86.51 | -1.01% | 5,311,825 |
| Sep 14, 2026 | 87.64 | 88.71 | 87.64 | 87.89 | 87.39 | 1.26% | 4,324,051 |
| Sep 11, 2026 | 88.35 | 90.54 | 86.38 | 86.80 | 86.31 | -1.25% | 5,767,329 |
| Sep 10, 2026 | 88.27 | 88.82 | 87.77 | 87.90 | 87.40 | -0.15% | 3,587,208 |
| Sep 9, 2026 | 87.95 | 88.44 | 87.30 | 88.03 | 87.53 | -0.43% | 4,819,439 |
| Sep 8, 2026 | 88.04 | 88.66 | 87.67 | 88.41 | 87.91 | -0.41% | 4,127,952 |
| Sep 4, 2026 | 89.53 | 90.54 | 88.66 | 88.77 | 88.27 | -1.47% | 4,102,840 |
| Sep 3, 2026 | 90.04 | 90.63 | 89.14 | 90.09 | 89.58 | -0.01% | 5,324,004 |
| Sep 2, 2026 | 90.09 | 90.99 | 89.54 | 90.10 | 89.59 | 0.52% | 4,117,853 |
| Sep 1, 2026 | 90.37 | 91.44 | 89.46 | 89.63 | 89.12 | -0.21% | 4,582,929 |
| Aug 31, 2026 | 90.42 | 90.64 | 89.81 | 89.82 | 89.31 | -1.02% | 5,899,138 |
| Aug 28, 2026 | 91.40 | 91.66 | 90.50 | 90.75 | 90.23 | -0.23% | 3,016,073 |
| Aug 27, 2026 | 90.74 | 91.66 | 90.48 | 90.96 | 90.44 | -1.19% | 3,319,997 |
| Aug 26, 2026 | 91.54 | 92.31 | 91.32 | 92.06 | 91.54 | 0.80% | 3,663,350 |
| Aug 25, 2026 | 92.09 | 92.54 | 91.19 | 91.33 | 90.81 | -1.32% | 2,683,090 |
| Aug 24, 2026 | 91.58 | 92.55 | 91.55 | 92.55 | 92.02 | 1.61% | 4,649,580 |
| Aug 21, 2026 | 89.87 | 91.31 | 89.16 | 91.08 | 90.56 | 1.54% | 3,667,446 |
| Aug 20, 2026 | 90.50 | 91.26 | 89.54 | 89.70 | 89.19 | -1.29% | 5,082,690 |