Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
90.35
+0.33 (0.37%)
At close: May 20, 2026, 4:00 PM EDT
90.35
0.00 (0.00%)
After-hours: May 20, 2026, 7:57 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 89.91 | 90.85 | 89.26 | 90.35 | 90.35 | 0.37% | 6,980,110 |
| May 19, 2026 | 89.69 | 90.85 | 89.21 | 90.02 | 90.02 | 0.11% | 5,630,174 |
| May 18, 2026 | 88.41 | 90.73 | 88.37 | 89.92 | 89.92 | 2.03% | 4,648,454 |
| May 15, 2026 | 89.72 | 89.83 | 88.11 | 88.13 | 88.13 | -0.80% | 4,862,412 |
| May 14, 2026 | 88.10 | 89.49 | 88.00 | 88.84 | 88.84 | 1.10% | 5,607,919 |
| May 13, 2026 | 86.92 | 87.96 | 86.31 | 87.87 | 87.87 | 0.49% | 5,590,963 |
| May 12, 2026 | 87.13 | 88.82 | 86.81 | 87.44 | 87.44 | 0.81% | 4,995,092 |
| May 11, 2026 | 87.39 | 87.39 | 85.97 | 86.74 | 86.74 | -0.93% | 4,398,431 |
| May 8, 2026 | 87.67 | 88.57 | 87.21 | 87.55 | 87.55 | 0.22% | 4,435,382 |
| May 7, 2026 | 88.18 | 88.18 | 86.63 | 87.36 | 87.36 | -0.91% | 5,012,868 |
| May 6, 2026 | 87.49 | 89.07 | 87.24 | 88.16 | 88.16 | 2.12% | 5,768,219 |
| May 5, 2026 | 85.36 | 87.33 | 84.08 | 86.33 | 86.33 | 1.12% | 5,109,769 |
| May 4, 2026 | 85.91 | 86.40 | 84.81 | 85.37 | 85.37 | -2.17% | 4,628,077 |
| May 1, 2026 | 88.17 | 89.34 | 86.70 | 87.26 | 87.26 | 2.23% | 8,933,072 |
| Apr 30, 2026 | 84.86 | 85.79 | 84.66 | 85.36 | 85.36 | 1.03% | 7,495,446 |
| Apr 29, 2026 | 85.14 | 85.49 | 84.12 | 84.49 | 84.49 | -1.38% | 4,280,477 |
| Apr 28, 2026 | 85.26 | 86.33 | 84.65 | 85.67 | 85.67 | 1.78% | 5,568,875 |
| Apr 27, 2026 | 84.26 | 85.30 | 83.86 | 84.17 | 84.17 | -0.57% | 4,414,190 |
| Apr 24, 2026 | 84.56 | 85.09 | 84.16 | 84.65 | 84.65 | 1.11% | 5,604,096 |
| Apr 23, 2026 | 82.70 | 84.13 | 82.41 | 83.72 | 83.72 | 1.66% | 5,358,830 |
| Apr 22, 2026 | 82.19 | 82.71 | 81.82 | 82.35 | 82.35 | 0.66% | 4,342,927 |
| Apr 21, 2026 | 84.12 | 84.15 | 81.79 | 81.81 | 81.81 | -2.06% | 5,367,391 |
| Apr 20, 2026 | 84.62 | 84.75 | 83.02 | 83.53 | 83.53 | -2.66% | 5,106,979 |
| Apr 17, 2026 | 83.70 | 86.30 | 83.67 | 85.81 | 85.28 | 2.62% | 6,406,289 |
| Apr 16, 2026 | 83.26 | 84.31 | 83.16 | 83.62 | 83.10 | 0.16% | 4,323,653 |
| Apr 15, 2026 | 84.00 | 84.36 | 82.60 | 83.49 | 82.97 | -0.80% | 5,064,021 |
| Apr 14, 2026 | 83.34 | 84.61 | 83.28 | 84.16 | 83.64 | 0.21% | 7,860,308 |
| Apr 13, 2026 | 84.10 | 84.29 | 83.03 | 83.98 | 83.46 | -0.43% | 4,704,791 |
| Apr 10, 2026 | 85.95 | 86.22 | 84.22 | 84.34 | 83.82 | -1.98% | 3,738,282 |
| Apr 9, 2026 | 84.72 | 86.40 | 84.46 | 86.04 | 85.51 | 0.57% | 4,699,941 |
| Apr 8, 2026 | 83.75 | 85.61 | 83.71 | 85.55 | 85.02 | 2.91% | 5,845,492 |
| Apr 7, 2026 | 84.53 | 84.76 | 83.07 | 83.13 | 82.62 | -1.66% | 6,023,916 |
| Apr 6, 2026 | 85.18 | 85.46 | 84.38 | 84.53 | 84.01 | -0.72% | 3,513,647 |
| Apr 2, 2026 | 85.22 | 85.47 | 84.43 | 85.14 | 84.61 | -0.32% | 5,588,885 |
| Apr 1, 2026 | 84.79 | 85.95 | 84.59 | 85.41 | 84.88 | 0.21% | 5,237,183 |
| Mar 31, 2026 | 85.73 | 86.05 | 83.50 | 85.23 | 84.70 | -0.58% | 6,771,629 |
| Mar 30, 2026 | 85.52 | 86.67 | 84.41 | 85.73 | 85.20 | 1.71% | 10,043,835 |
| Mar 27, 2026 | 84.27 | 85.53 | 83.93 | 84.29 | 83.77 | 0.18% | 6,808,408 |
| Mar 26, 2026 | 85.62 | 86.22 | 84.02 | 84.14 | 83.62 | -1.58% | 4,889,787 |
| Mar 25, 2026 | 85.25 | 85.51 | 83.95 | 85.49 | 84.96 | 1.14% | 6,003,816 |
| Mar 24, 2026 | 84.58 | 85.79 | 84.35 | 84.53 | 84.01 | -0.73% | 5,472,254 |
| Mar 23, 2026 | 86.45 | 86.60 | 84.89 | 85.15 | 84.62 | 0.04% | 7,342,214 |
| Mar 20, 2026 | 86.03 | 86.15 | 84.07 | 85.12 | 84.59 | -0.44% | 12,313,738 |
| Mar 19, 2026 | 87.38 | 87.74 | 85.46 | 85.50 | 84.97 | -2.31% | 7,620,973 |
| Mar 18, 2026 | 88.81 | 88.96 | 87.46 | 87.52 | 86.98 | -2.69% | 6,304,798 |
| Mar 17, 2026 | 90.65 | 91.48 | 89.66 | 89.94 | 89.38 | -0.40% | 5,236,757 |
| Mar 16, 2026 | 89.61 | 90.71 | 89.20 | 90.30 | 89.74 | 1.64% | 5,433,240 |
| Mar 13, 2026 | 89.09 | 89.30 | 87.95 | 88.84 | 88.29 | 1.01% | 5,707,634 |
| Mar 12, 2026 | 89.13 | 89.81 | 87.89 | 87.95 | 87.41 | -1.85% | 7,912,874 |
| Mar 11, 2026 | 91.88 | 92.12 | 89.22 | 89.61 | 89.06 | -3.11% | 7,662,176 |