Colgate-Palmolive Company CL
NYSE · United States · Consumer Non-Durables
$85.32-1.14 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.32 | -1.32% | $86.90 | $87.22 | $85.29 | 4.68M |
| 2026-09-29 | $86.46 | -0.07% | $85.84 | $86.51 | $85.58 | 4.48M |
| 2026-09-28 | $86.52 | +0.53% | $85.65 | $86.61 | $85.30 | 4.49M |
| 2026-09-25 | $86.06 | +0.87% | $85.09 | $86.14 | $85.05 | 3.54M |
| 2026-09-24 | $85.32 | -0.71% | $86.33 | $87.25 | $85.29 | 4.78M |
| 2026-09-23 | $85.93 | -1.29% | $86.77 | $87.40 | $85.77 | 6.22M |
| 2026-09-22 | $87.05 | +0.92% | $87.09 | $87.55 | $86.86 | 7.59M |
| 2026-09-21 | $86.26 | -1.38% | $87.26 | $87.27 | $86.03 | 7.28M |
| 2026-09-18 | $87.47 | -0.30% | $87.11 | $87.73 | $86.79 | 10.84M |
| 2026-09-17 | $87.73 | +0.82% | $87.31 | $87.74 | $86.77 | 6.23M |
| 2026-09-16 | $87.02 | +0.02% | $87.10 | $87.76 | $86.68 | 5.86M |
| 2026-09-15 | $87.00 | -1.01% | $87.50 | $87.84 | $86.47 | 5.31M |
| 2026-09-14 | $87.89 | +1.26% | $87.64 | $88.71 | $87.64 | 4.32M |
| 2026-09-11 | $86.80 | -1.25% | $88.35 | $90.54 | $86.38 | 5.77M |
| 2026-09-10 | $87.90 | -0.15% | $88.27 | $88.82 | $87.77 | 3.59M |
| 2026-09-09 | $88.03 | -0.43% | $87.95 | $88.44 | $87.30 | 4.82M |
| 2026-09-08 | $88.41 | -0.41% | $88.04 | $88.66 | $87.67 | 4.13M |
| 2026-09-04 | $88.77 | -1.47% | $89.53 | $90.54 | $88.66 | 4.10M |
| 2026-09-03 | $90.09 | -0.01% | $90.04 | $90.63 | $89.14 | 5.32M |
| 2026-09-02 | $90.10 | +0.52% | $90.09 | $90.99 | $89.54 | 4.12M |
| 2026-09-01 | $89.63 | -0.21% | $90.37 | $91.44 | $89.46 | 4.58M |
| 2026-08-31 | $89.82 | -1.02% | $90.42 | $90.64 | $89.81 | 5.90M |
| 2026-08-28 | $90.75 | -0.23% | $91.40 | $91.66 | $90.50 | 3.02M |
| 2026-08-27 | $90.96 | -1.19% | $90.74 | $91.66 | $90.48 | 3.32M |
| 2026-08-26 | $92.06 | +0.80% | $91.54 | $92.31 | $91.32 | 3.66M |
| 2026-08-25 | $91.33 | -1.32% | $92.09 | $92.54 | $91.19 | 2.68M |
| 2026-08-24 | $92.55 | +1.61% | $91.58 | $92.55 | $91.55 | 4.65M |
| 2026-08-21 | $91.08 | +1.54% | $89.87 | $91.31 | $89.16 | 3.67M |
| 2026-08-20 | $89.70 | -1.29% | $90.50 | $91.26 | $89.54 | 5.08M |
| 2026-08-19 | $90.87 | -0.65% | $92.09 | $92.92 | $90.73 | 4.10M |
| 2026-08-18 | $91.46 | +1.39% | $91.19 | $92.00 | $90.66 | 5.23M |
| 2026-08-17 | $90.21 | -1.89% | $91.05 | $91.18 | $89.47 | 3.97M |
| 2026-08-14 | $91.95 | -1.05% | $92.71 | $93.28 | $91.73 | 3.18M |
| 2026-08-13 | $92.93 | +0.66% | $93.15 | $93.88 | $92.42 | 2.55M |
| 2026-08-12 | $92.32 | +0.01% | $91.32 | $93.06 | $91.30 | 3.42M |
| 2026-08-11 | $92.31 | -0.90% | $92.68 | $93.42 | $92.06 | 3.07M |
| 2026-08-10 | $93.15 | -0.13% | $92.50 | $93.43 | $92.21 | 3.85M |
| 2026-08-07 | $93.27 | +0.29% | $92.18 | $93.56 | $91.70 | 3.74M |
| 2026-08-06 | $93.00 | -0.30% | $94.05 | $94.15 | $92.15 | 4.69M |
| 2026-08-05 | $93.28 | +0.81% | $91.94 | $93.57 | $91.23 | 6.37M |
| 2026-08-04 | $92.53 | +2.95% | $89.17 | $92.74 | $89.17 | 6.83M |
| 2026-08-03 | $89.88 | -1.56% | $92.39 | $93.64 | $89.36 | 5.73M |
| 2026-07-31 | $91.30 | -0.33% | $90.85 | $91.68 | $89.60 | 6.66M |
| 2026-07-30 | $91.60 | -2.02% | $92.62 | $92.89 | $90.73 | 4.68M |
| 2026-07-29 | $93.49 | +0.82% | $90.94 | $93.82 | $89.91 | 5.87M |
| 2026-07-28 | $92.73 | +0.82% | $94.11 | $95.46 | $92.70 | 5.09M |
| 2026-07-27 | $91.98 | +1.36% | $91.25 | $92.81 | $90.84 | 3.77M |
| 2026-07-24 | $90.75 | +0.74% | $90.00 | $91.11 | $89.88 | 3.19M |
| 2026-07-23 | $90.08 | -1.69% | $89.99 | $90.39 | $89.25 | 5.17M |
| 2026-07-22 | $91.63 | +1.25% | $91.35 | $92.25 | $90.99 | 4.44M |
| 2026-07-21 | $90.50 | -1.56% | $91.10 | $91.63 | $89.75 | 3.77M |
| 2026-07-20 | $91.93 | -1.13% | $92.09 | $92.23 | $91.20 | 5.18M |
| 2026-07-17 | $92.98 | -1.16% | $94.68 | $95.93 | $92.59 | 4.19M |
| 2026-07-16 | $94.07 | +2.84% | $92.74 | $94.30 | $92.40 | 3.52M |
| 2026-07-15 | $91.47 | +0.48% | $90.23 | $92.01 | $89.59 | 3.47M |
| 2026-07-14 | $91.03 | -2.34% | $92.95 | $93.06 | $91.02 | 3.77M |
| 2026-07-13 | $93.21 | +1.05% | $93.15 | $93.95 | $92.31 | 3.91M |
| 2026-07-10 | $92.24 | +1.35% | $91.32 | $92.72 | $91.32 | 4.26M |
| 2026-07-09 | $91.01 | -2.18% | $92.39 | $92.74 | $90.73 | 6.11M |
| 2026-07-08 | $93.04 | -2.09% | $93.95 | $93.96 | $92.64 | 4.18M |
| 2026-07-07 | $95.03 | +1.76% | $95.23 | $96.01 | $94.02 | 4.23M |
| 2026-07-06 | $93.39 | -1.83% | $94.69 | $95.00 | $92.16 | 5.18M |
| 2026-07-02 | $95.13 | +2.55% | $93.65 | $95.42 | $93.24 | 4.17M |
| 2026-07-01 | $92.76 | +1.18% | $91.74 | $92.83 | $91.52 | 4.04M |
| 2026-06-30 | $91.68 | -0.78% | $91.60 | $92.23 | $90.88 | 3.75M |
| 2026-06-29 | $92.40 | +0.36% | $91.95 | $92.61 | $91.17 | 4.80M |
| 2026-06-26 | $92.07 | +1.11% | $92.12 | $92.32 | $90.56 | 8.78M |
| 2026-06-25 | $91.06 | -0.89% | $91.16 | $92.70 | $90.67 | 4.13M |
| 2026-06-24 | $91.88 | +0.49% | $92.62 | $93.08 | $91.53 | 4.64M |
| 2026-06-23 | $91.43 | +3.11% | $89.84 | $91.71 | $89.84 | 6.38M |
| 2026-06-22 | $88.67 | -0.91% | $89.89 | $90.81 | $88.66 | 6.01M |
| 2026-06-18 | $89.48 | -1.21% | $90.88 | $91.34 | $89.44 | 11.20M |
| 2026-06-17 | $90.58 | -0.09% | $91.94 | $92.10 | $90.18 | 5.50M |
| 2026-06-16 | $90.66 | +0.09% | $91.05 | $91.81 | $90.18 | 6.04M |
| 2026-06-15 | $90.58 | +1.26% | $89.29 | $90.83 | $89.29 | 5.63M |
| 2026-06-12 | $89.45 | +0.07% | $89.44 | $90.07 | $88.58 | 3.72M |
| 2026-06-11 | $89.39 | -0.62% | $90.16 | $90.60 | $89.26 | 4.05M |
| 2026-06-10 | $89.95 | +2.45% | $88.60 | $89.99 | $88.21 | 5.67M |
| 2026-06-09 | $87.80 | +2.01% | $85.35 | $89.09 | $85.10 | 5.49M |
| 2026-06-08 | $86.07 | -2.83% | $86.99 | $87.47 | $85.98 | 5.60M |
| 2026-06-05 | $88.58 | +4.09% | $85.97 | $89.59 | $85.70 | 5.96M |
| 2026-06-04 | $85.10 | +0.27% | $86.49 | $87.15 | $84.30 | 5.64M |
| 2026-06-03 | $84.87 | -3.85% | $87.42 | $87.96 | $84.61 | 7.49M |
| 2026-06-02 | $88.27 | -0.18% | $88.48 | $89.03 | $87.80 | 4.15M |
| 2026-06-01 | $88.43 | -1.89% | $89.83 | $89.83 | $87.25 | 6.34M |
| 2026-05-29 | $90.13 | -1.67% | $91.21 | $91.47 | $89.44 | 6.67M |
| 2026-05-28 | $91.66 | +0.41% | $91.67 | $92.29 | $90.89 | 3.79M |
| 2026-05-27 | $91.29 | +1.60% | $90.00 | $92.23 | $89.83 | 3.77M |
| 2026-05-26 | $89.85 | -0.84% | $90.57 | $91.21 | $89.46 | 5.81M |
| 2026-05-22 | $90.61 | +0.19% | $90.72 | $91.52 | $90.54 | 3.77M |