Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
91.85
-0.83 (-0.89%)
Mar 6, 2026, 10:30 AM EST - Market open
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.31 | 92.32 | 92.31 | 92.37 | - | -0.32% | 76,550 |
| Mar 5, 2026 | 94.91 | 94.97 | 92.48 | 92.67 | 92.67 | -2.74% | 6,686,836 |
| Mar 4, 2026 | 95.62 | 96.02 | 95.05 | 95.28 | 95.28 | -0.24% | 5,790,602 |
| Mar 3, 2026 | 96.55 | 97.00 | 94.57 | 95.51 | 95.51 | -1.84% | 6,274,890 |
| Mar 2, 2026 | 98.56 | 98.82 | 96.78 | 97.30 | 97.30 | -1.86% | 6,113,043 |
| Feb 27, 2026 | 97.42 | 99.33 | 97.42 | 99.14 | 99.14 | 1.63% | 5,790,512 |
| Feb 26, 2026 | 97.16 | 97.55 | 96.54 | 97.55 | 97.55 | 0.91% | 5,433,610 |
| Feb 25, 2026 | 97.50 | 98.07 | 96.11 | 96.67 | 96.67 | -1.47% | 5,610,031 |
| Feb 24, 2026 | 97.30 | 98.20 | 96.40 | 98.11 | 98.11 | 1.04% | 5,399,564 |
| Feb 23, 2026 | 95.00 | 97.62 | 94.93 | 97.10 | 97.10 | 2.11% | 5,576,777 |
| Feb 20, 2026 | 94.30 | 95.11 | 93.39 | 95.09 | 95.09 | 1.18% | 6,511,974 |
| Feb 19, 2026 | 95.79 | 96.08 | 93.63 | 93.98 | 93.98 | -1.67% | 5,881,015 |
| Feb 18, 2026 | 95.29 | 95.93 | 95.00 | 95.58 | 95.58 | -0.07% | 5,356,841 |
| Feb 17, 2026 | 96.97 | 97.63 | 95.29 | 95.65 | 95.65 | -1.06% | 7,022,295 |
| Feb 13, 2026 | 96.05 | 97.30 | 95.40 | 96.67 | 96.67 | 0.52% | 5,144,688 |
| Feb 12, 2026 | 95.41 | 98.13 | 95.41 | 96.17 | 96.17 | 0.90% | 6,688,511 |
| Feb 11, 2026 | 93.32 | 95.56 | 93.15 | 95.31 | 95.31 | 1.47% | 6,533,932 |
| Feb 10, 2026 | 94.06 | 94.93 | 93.50 | 93.93 | 93.93 | -0.24% | 5,432,726 |
| Feb 9, 2026 | 94.00 | 94.45 | 93.37 | 94.16 | 94.16 | -0.26% | 5,365,475 |
| Feb 6, 2026 | 94.45 | 95.65 | 93.89 | 94.41 | 94.41 | -0.50% | 5,719,225 |
| Feb 5, 2026 | 95.01 | 95.49 | 93.25 | 94.88 | 94.88 | 0.54% | 8,450,623 |
| Feb 4, 2026 | 93.40 | 95.22 | 93.40 | 94.37 | 94.37 | 1.31% | 10,058,604 |
| Feb 3, 2026 | 90.98 | 93.34 | 90.98 | 93.15 | 93.15 | 1.37% | 8,505,626 |
| Feb 2, 2026 | 90.55 | 92.68 | 90.09 | 91.89 | 91.89 | 1.77% | 11,315,204 |
| Jan 30, 2026 | 88.70 | 90.71 | 87.70 | 90.29 | 90.29 | 5.92% | 13,197,490 |
| Jan 29, 2026 | 85.53 | 85.97 | 84.78 | 85.24 | 85.24 | 0.28% | 7,932,444 |
| Jan 28, 2026 | 85.42 | 86.14 | 84.70 | 85.00 | 85.00 | -0.89% | 5,044,273 |
| Jan 27, 2026 | 85.05 | 85.98 | 84.52 | 85.76 | 85.76 | 0.66% | 4,987,494 |
| Jan 26, 2026 | 86.67 | 86.89 | 85.18 | 85.20 | 85.20 | -1.68% | 7,105,089 |
| Jan 23, 2026 | 86.15 | 86.83 | 85.67 | 86.66 | 86.66 | 0.99% | 5,341,639 |
| Jan 22, 2026 | 84.84 | 85.95 | 84.50 | 85.81 | 85.81 | 1.27% | 9,153,949 |
| Jan 21, 2026 | 84.69 | 85.15 | 83.82 | 84.73 | 84.73 | -0.83% | 6,610,987 |
| Jan 20, 2026 | 84.14 | 85.84 | 83.56 | 85.44 | 84.92 | 1.09% | 8,867,043 |
| Jan 16, 2026 | 84.06 | 84.70 | 83.56 | 84.52 | 84.01 | 0.21% | 6,949,978 |
| Jan 15, 2026 | 84.23 | 84.55 | 83.29 | 84.34 | 83.83 | -0.25% | 5,403,007 |
| Jan 14, 2026 | 83.10 | 85.09 | 83.03 | 84.55 | 84.04 | 1.92% | 9,949,888 |
| Jan 13, 2026 | 82.36 | 83.23 | 81.50 | 82.96 | 82.46 | 1.26% | 8,414,374 |
| Jan 12, 2026 | 82.00 | 82.16 | 80.84 | 81.93 | 81.43 | 0.55% | 6,733,557 |
| Jan 9, 2026 | 80.86 | 81.50 | 79.85 | 81.48 | 80.98 | 0.75% | 6,178,085 |
| Jan 8, 2026 | 77.79 | 81.36 | 77.56 | 80.87 | 80.38 | 4.90% | 10,125,305 |
| Jan 7, 2026 | 77.89 | 78.34 | 77.01 | 77.09 | 76.62 | -0.14% | 8,683,872 |
| Jan 6, 2026 | 76.74 | 77.31 | 76.51 | 77.20 | 76.73 | 0.35% | 8,387,809 |
| Jan 5, 2026 | 76.92 | 77.23 | 75.96 | 76.93 | 76.46 | -0.98% | 7,668,618 |
| Jan 2, 2026 | 78.93 | 78.96 | 77.48 | 77.69 | 77.22 | -1.68% | 3,888,243 |
| Dec 31, 2025 | 79.30 | 79.68 | 78.99 | 79.02 | 78.54 | -0.62% | 2,635,354 |
| Dec 30, 2025 | 79.58 | 79.89 | 79.24 | 79.51 | 79.03 | -0.23% | 2,521,260 |
| Dec 29, 2025 | 79.69 | 80.10 | 79.44 | 79.69 | 79.20 | -0.05% | 3,255,773 |
| Dec 26, 2025 | 80.17 | 80.35 | 79.55 | 79.73 | 79.24 | -0.65% | 2,934,998 |
| Dec 24, 2025 | 79.77 | 80.40 | 79.70 | 80.25 | 79.76 | 0.40% | 1,879,824 |
| Dec 23, 2025 | 78.91 | 80.05 | 78.83 | 79.93 | 79.44 | 1.13% | 5,919,366 |
| Dec 22, 2025 | 77.90 | 79.07 | 77.77 | 79.04 | 78.56 | 0.87% | 5,237,899 |
| Dec 19, 2025 | 78.05 | 78.70 | 77.80 | 78.36 | 77.88 | 0.81% | 11,417,737 |
| Dec 18, 2025 | 79.41 | 79.57 | 77.50 | 77.73 | 77.26 | -2.51% | 9,910,882 |
| Dec 17, 2025 | 79.00 | 80.13 | 78.99 | 79.73 | 79.24 | 0.99% | 5,053,689 |
| Dec 16, 2025 | 79.95 | 80.00 | 78.94 | 78.95 | 78.47 | -0.60% | 5,358,248 |
| Dec 15, 2025 | 78.49 | 79.57 | 78.25 | 79.43 | 78.95 | 1.39% | 4,667,214 |
| Dec 12, 2025 | 77.67 | 78.48 | 77.15 | 78.34 | 77.86 | 1.41% | 5,253,746 |
| Dec 11, 2025 | 77.84 | 78.50 | 77.08 | 77.25 | 76.78 | -0.66% | 7,265,700 |
| Dec 10, 2025 | 77.21 | 78.29 | 76.78 | 77.76 | 77.29 | 1.01% | 9,298,353 |
| Dec 9, 2025 | 76.95 | 78.52 | 76.60 | 76.98 | 76.51 | 1.14% | 6,254,342 |
| Dec 8, 2025 | 77.29 | 77.55 | 76.02 | 76.11 | 75.65 | -2.51% | 6,394,656 |
| Dec 5, 2025 | 77.47 | 78.21 | 77.24 | 78.07 | 77.59 | 0.61% | 5,649,750 |
| Dec 4, 2025 | 78.21 | 78.50 | 77.55 | 77.60 | 77.13 | -0.77% | 5,760,385 |
| Dec 3, 2025 | 79.00 | 79.67 | 78.12 | 78.20 | 77.72 | -0.79% | 5,537,068 |
| Dec 2, 2025 | 79.46 | 79.46 | 77.86 | 78.82 | 78.34 | -1.40% | 9,270,293 |
| Dec 1, 2025 | 80.30 | 80.69 | 79.61 | 79.94 | 79.45 | -0.56% | 6,578,278 |
| Nov 28, 2025 | 80.00 | 80.44 | 79.91 | 80.39 | 79.90 | 0.44% | 2,567,964 |
| Nov 26, 2025 | 79.48 | 80.30 | 79.31 | 80.04 | 79.55 | 0.28% | 4,049,371 |
| Nov 25, 2025 | 79.78 | 80.07 | 79.21 | 79.82 | 79.33 | 0.81% | 6,097,819 |
| Nov 24, 2025 | 80.91 | 81.10 | 79.11 | 79.18 | 78.70 | -2.16% | 7,111,315 |
| Nov 21, 2025 | 79.39 | 81.35 | 79.10 | 80.93 | 80.44 | 2.62% | 7,633,296 |
| Nov 20, 2025 | 78.08 | 79.21 | 77.63 | 78.86 | 78.38 | 0.50% | 5,985,020 |
| Nov 19, 2025 | 79.25 | 79.36 | 78.33 | 78.47 | 77.99 | -1.08% | 3,832,211 |
| Nov 18, 2025 | 79.22 | 79.65 | 78.54 | 79.33 | 78.85 | 0.66% | 5,844,134 |
| Nov 17, 2025 | 78.28 | 79.38 | 78.00 | 78.81 | 78.33 | 0.97% | 6,463,289 |
| Nov 14, 2025 | 78.87 | 79.68 | 77.87 | 78.05 | 77.57 | -0.94% | 6,950,868 |
| Nov 13, 2025 | 78.63 | 79.35 | 78.48 | 78.79 | 78.31 | 0.29% | 6,161,192 |
| Nov 12, 2025 | 79.43 | 79.74 | 78.53 | 78.56 | 78.08 | -1.15% | 5,936,811 |
| Nov 11, 2025 | 78.79 | 79.67 | 77.92 | 79.47 | 78.99 | 1.27% | 8,253,211 |
| Nov 10, 2025 | 78.39 | 78.99 | 78.04 | 78.47 | 77.99 | -0.37% | 6,801,119 |
| Nov 7, 2025 | 77.85 | 78.99 | 77.09 | 78.76 | 78.28 | 1.93% | 8,566,229 |
| Nov 6, 2025 | 76.60 | 77.63 | 76.45 | 77.27 | 76.80 | 0.47% | 6,823,196 |
| Nov 5, 2025 | 76.76 | 77.14 | 76.01 | 76.91 | 76.44 | 0.47% | 7,515,045 |
| Nov 4, 2025 | 75.80 | 76.59 | 75.00 | 76.55 | 76.08 | 2.09% | 8,928,120 |
| Nov 3, 2025 | 76.57 | 76.80 | 74.55 | 74.98 | 74.52 | -2.69% | 10,824,131 |
| Oct 31, 2025 | 75.55 | 77.16 | 74.62 | 77.05 | 76.58 | 0.71% | 17,696,539 |
| Oct 30, 2025 | 75.95 | 76.77 | 75.84 | 76.51 | 76.04 | 1.03% | 8,657,892 |
| Oct 29, 2025 | 76.70 | 76.77 | 75.38 | 75.73 | 75.27 | -1.83% | 8,658,110 |
| Oct 28, 2025 | 77.47 | 77.79 | 76.77 | 77.14 | 76.67 | -0.89% | 6,814,512 |
| Oct 27, 2025 | 77.87 | 78.06 | 77.38 | 77.83 | 77.36 | -0.22% | 8,337,444 |
| Oct 24, 2025 | 79.21 | 79.50 | 77.88 | 78.00 | 77.53 | -0.56% | 4,247,860 |
| Oct 23, 2025 | 79.75 | 79.81 | 77.94 | 78.44 | 77.96 | -1.78% | 6,198,966 |
| Oct 22, 2025 | 78.64 | 80.43 | 78.50 | 79.86 | 79.37 | 1.58% | 6,773,720 |
| Oct 21, 2025 | 78.82 | 79.05 | 78.22 | 78.62 | 78.14 | -0.17% | 4,447,176 |
| Oct 20, 2025 | 79.23 | 79.35 | 78.69 | 78.75 | 78.27 | -0.47% | 4,087,645 |
| Oct 17, 2025 | 78.01 | 79.28 | 77.75 | 79.12 | 78.64 | 1.33% | 5,949,734 |
| Oct 16, 2025 | 77.72 | 78.54 | 77.60 | 78.08 | 77.09 | 0.58% | 7,215,308 |
| Oct 15, 2025 | 77.66 | 78.30 | 77.47 | 77.63 | 76.64 | -0.98% | 5,321,225 |
| Oct 14, 2025 | 77.13 | 78.48 | 76.91 | 78.40 | 77.40 | 1.84% | 5,515,159 |
| Oct 13, 2025 | 77.45 | 77.90 | 76.68 | 76.98 | 76.00 | -1.26% | 5,757,958 |