Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
79.11
+1.66 (2.14%)
At close: Oct 7, 2025, 4:00 PM EDT
79.13
+0.02 (0.03%)
After-hours: Oct 7, 2025, 7:58 PM EDT

Colgate-Palmolive Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202577.5579.4777.0979.1179.112.14%7,350,283
Oct 6, 202578.0078.4277.3277.4577.45-0.71%7,520,864
Oct 3, 202578.3378.8777.9178.0078.00-0.40%6,725,785
Oct 2, 202578.6079.3178.1878.3178.31-0.89%5,667,342
Oct 1, 202580.2580.4078.8679.0179.01-1.16%7,014,403
Sep 30, 202580.2880.4979.6079.9479.94-0.57%6,643,974
Sep 29, 202579.6180.5779.0480.4080.401.02%4,714,043
Sep 26, 202579.8079.9679.1879.5979.59-0.14%4,263,399
Sep 25, 202581.2681.5179.2979.7079.70-1.76%6,060,058
Sep 24, 202579.8381.3879.7781.1381.131.22%6,406,355
Sep 23, 202579.5080.2378.7680.1580.151.00%5,400,416
Sep 22, 202581.3081.3979.2979.3679.36-2.23%5,864,299
Sep 19, 202581.7381.9581.0381.1781.17-0.44%14,727,803
Sep 18, 202581.3182.1281.0181.5381.53-0.84%3,719,289
Sep 17, 202581.7982.9781.5182.2282.220.91%3,952,149
Sep 16, 202582.3582.5881.4181.4881.48-0.79%6,555,266
Sep 15, 202583.2183.7481.6082.1382.13-1.38%6,605,836
Sep 12, 202583.7584.5483.2783.2883.28-0.93%3,169,223
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