Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
85.67
+1.50 (1.78%)
At close: Apr 28, 2026, 4:00 PM EDT
86.01
+0.34 (0.40%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.26 | 86.33 | 84.65 | 85.67 | 85.67 | 1.78% | 5,550,197 |
| Apr 27, 2026 | 84.26 | 85.30 | 83.86 | 84.17 | 84.17 | -0.57% | 4,412,210 |
| Apr 24, 2026 | 84.56 | 85.09 | 84.16 | 84.65 | 84.65 | 1.11% | 5,557,778 |
| Apr 23, 2026 | 82.70 | 84.13 | 82.41 | 83.72 | 83.72 | 1.66% | 5,350,213 |
| Apr 22, 2026 | 82.19 | 82.71 | 81.82 | 82.35 | 82.35 | 0.66% | 4,332,551 |
| Apr 21, 2026 | 84.12 | 84.15 | 81.79 | 81.81 | 81.81 | -2.06% | 5,362,359 |
| Apr 20, 2026 | 84.62 | 84.75 | 83.02 | 83.53 | 83.53 | -2.66% | 4,961,792 |
| 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 |
| Mar 10, 2026 | 92.42 | 93.48 | 91.48 | 92.49 | 91.92 | -0.55% | 5,869,188 |
| Mar 9, 2026 | 92.69 | 93.62 | 92.01 | 93.00 | 92.43 | -0.60% | 7,808,775 |
| Mar 6, 2026 | 92.15 | 93.60 | 91.42 | 93.56 | 92.98 | 0.96% | 6,785,078 |
| Mar 5, 2026 | 94.91 | 94.97 | 92.48 | 92.67 | 92.10 | -2.74% | 6,778,939 |
| Mar 4, 2026 | 95.62 | 96.02 | 95.05 | 95.28 | 94.69 | -0.24% | 5,796,570 |
| Mar 3, 2026 | 96.55 | 97.00 | 94.57 | 95.51 | 94.92 | -1.84% | 7,507,249 |
| Mar 2, 2026 | 98.56 | 98.82 | 96.78 | 97.30 | 96.70 | -1.86% | 6,273,718 |
| Feb 27, 2026 | 97.42 | 99.33 | 97.42 | 99.14 | 98.53 | 1.63% | 6,096,409 |
| Feb 26, 2026 | 97.16 | 97.55 | 96.54 | 97.55 | 96.95 | 0.91% | 5,800,343 |
| Feb 25, 2026 | 97.50 | 98.07 | 96.11 | 96.67 | 96.07 | -1.47% | 5,653,767 |
| Feb 24, 2026 | 97.30 | 98.20 | 96.40 | 98.11 | 97.50 | 1.04% | 5,419,954 |
| Feb 23, 2026 | 95.00 | 97.62 | 94.93 | 97.10 | 96.50 | 2.11% | 5,635,951 |
| Feb 20, 2026 | 94.30 | 95.11 | 93.39 | 95.09 | 94.50 | 1.18% | 6,561,052 |
| Feb 19, 2026 | 95.79 | 96.08 | 93.63 | 93.98 | 93.40 | -1.67% | 6,599,527 |
| Feb 18, 2026 | 95.29 | 95.93 | 95.00 | 95.58 | 94.99 | -0.07% | 5,617,041 |
| Feb 17, 2026 | 96.97 | 97.63 | 95.29 | 95.65 | 95.06 | -1.06% | 8,164,502 |
| Feb 13, 2026 | 96.05 | 97.30 | 95.40 | 96.67 | 96.07 | 0.52% | 5,326,389 |
| Feb 12, 2026 | 95.41 | 98.13 | 95.41 | 96.17 | 95.58 | 0.90% | 6,724,239 |
| Feb 11, 2026 | 93.32 | 95.56 | 93.15 | 95.31 | 94.72 | 1.47% | 6,534,967 |
| Feb 10, 2026 | 94.06 | 94.93 | 93.50 | 93.93 | 93.35 | -0.24% | 5,457,705 |
| Feb 9, 2026 | 94.00 | 94.45 | 93.37 | 94.16 | 93.58 | -0.26% | 5,679,812 |
| Feb 6, 2026 | 94.45 | 95.65 | 93.89 | 94.41 | 93.83 | -0.50% | 5,789,651 |
| Feb 5, 2026 | 95.01 | 95.49 | 93.25 | 94.88 | 94.29 | 0.54% | 8,788,542 |
| Feb 4, 2026 | 93.40 | 95.22 | 93.40 | 94.37 | 93.79 | 1.31% | 10,097,385 |
| Feb 3, 2026 | 90.98 | 93.34 | 90.98 | 93.15 | 92.57 | 1.37% | 8,905,597 |
| Feb 2, 2026 | 90.55 | 92.68 | 90.09 | 91.89 | 91.32 | 1.77% | 11,457,027 |
| Jan 30, 2026 | 88.70 | 90.71 | 87.70 | 90.29 | 89.73 | 5.92% | 13,920,058 |
| Jan 29, 2026 | 85.53 | 85.97 | 84.78 | 85.24 | 84.71 | 0.28% | 7,946,093 |
| Jan 28, 2026 | 85.42 | 86.14 | 84.70 | 85.00 | 84.48 | -0.89% | 5,052,362 |
| Jan 27, 2026 | 85.05 | 85.98 | 84.52 | 85.76 | 85.23 | 0.66% | 4,992,383 |
| Jan 26, 2026 | 86.67 | 86.89 | 85.18 | 85.20 | 84.67 | -1.68% | 7,112,384 |
| Jan 23, 2026 | 86.15 | 86.83 | 85.67 | 86.66 | 86.12 | 0.99% | 5,345,518 |
| Jan 22, 2026 | 84.84 | 85.95 | 84.50 | 85.81 | 85.28 | 1.27% | 9,156,715 |
| Jan 21, 2026 | 84.69 | 85.15 | 83.82 | 84.73 | 84.21 | -0.83% | 6,621,198 |
| Jan 20, 2026 | 84.14 | 85.84 | 83.56 | 85.44 | 84.40 | 1.09% | 9,850,708 |
| Jan 16, 2026 | 84.06 | 84.70 | 83.56 | 84.52 | 83.49 | 0.21% | 6,949,978 |
| Jan 15, 2026 | 84.23 | 84.55 | 83.29 | 84.34 | 83.31 | -0.25% | 5,403,007 |
| Jan 14, 2026 | 83.10 | 85.09 | 83.03 | 84.55 | 83.52 | 1.92% | 9,949,888 |
| Jan 13, 2026 | 82.36 | 83.23 | 81.50 | 82.96 | 81.95 | 1.26% | 8,414,374 |
| Jan 12, 2026 | 82.00 | 82.16 | 80.84 | 81.93 | 80.93 | 0.55% | 6,733,557 |
| Jan 9, 2026 | 80.86 | 81.50 | 79.85 | 81.48 | 80.48 | 0.75% | 6,178,085 |
| Jan 8, 2026 | 77.79 | 81.36 | 77.56 | 80.87 | 79.88 | 4.90% | 10,125,305 |
| Jan 7, 2026 | 77.89 | 78.34 | 77.01 | 77.09 | 76.15 | -0.14% | 8,683,872 |
| Jan 6, 2026 | 76.74 | 77.31 | 76.51 | 77.20 | 76.26 | 0.35% | 8,387,809 |
| Jan 5, 2026 | 76.92 | 77.23 | 75.96 | 76.93 | 75.99 | -0.98% | 7,668,618 |
| Jan 2, 2026 | 78.93 | 78.96 | 77.48 | 77.69 | 76.74 | -1.68% | 3,888,243 |
| Dec 31, 2025 | 79.30 | 79.68 | 78.99 | 79.02 | 78.05 | -0.62% | 2,635,354 |
| Dec 30, 2025 | 79.58 | 79.89 | 79.24 | 79.51 | 78.54 | -0.23% | 2,521,260 |
| Dec 29, 2025 | 79.69 | 80.10 | 79.44 | 79.69 | 78.72 | -0.05% | 3,255,773 |
| Dec 26, 2025 | 80.17 | 80.35 | 79.55 | 79.73 | 78.76 | -0.65% | 2,934,998 |
| Dec 24, 2025 | 79.77 | 80.40 | 79.70 | 80.25 | 79.27 | 0.40% | 1,879,824 |
| Dec 23, 2025 | 78.91 | 80.05 | 78.83 | 79.93 | 78.95 | 1.13% | 5,919,366 |
| Dec 22, 2025 | 77.90 | 79.07 | 77.77 | 79.04 | 78.07 | 0.87% | 5,237,899 |
| Dec 19, 2025 | 78.05 | 78.70 | 77.80 | 78.36 | 77.40 | 0.81% | 11,417,737 |
| Dec 18, 2025 | 79.41 | 79.57 | 77.50 | 77.73 | 76.78 | -2.51% | 9,910,882 |
| Dec 17, 2025 | 79.00 | 80.13 | 78.99 | 79.73 | 78.76 | 0.99% | 5,053,689 |
| Dec 16, 2025 | 79.95 | 80.00 | 78.94 | 78.95 | 77.98 | -0.60% | 5,358,248 |
| Dec 15, 2025 | 78.49 | 79.57 | 78.25 | 79.43 | 78.46 | 1.39% | 4,667,214 |
| Dec 12, 2025 | 77.67 | 78.48 | 77.15 | 78.34 | 77.38 | 1.41% | 5,253,746 |
| Dec 11, 2025 | 77.84 | 78.50 | 77.08 | 77.25 | 76.31 | -0.66% | 7,265,700 |
| Dec 10, 2025 | 77.21 | 78.29 | 76.78 | 77.76 | 76.81 | 1.01% | 9,298,353 |
| Dec 9, 2025 | 76.95 | 78.52 | 76.60 | 76.98 | 76.04 | 1.14% | 6,254,342 |
| Dec 8, 2025 | 77.29 | 77.55 | 76.02 | 76.11 | 75.18 | -2.51% | 6,394,656 |
| Dec 5, 2025 | 77.47 | 78.21 | 77.24 | 78.07 | 77.12 | 0.61% | 5,649,750 |
| Dec 4, 2025 | 78.21 | 78.50 | 77.55 | 77.60 | 76.65 | -0.77% | 5,760,385 |
| Dec 3, 2025 | 79.00 | 79.67 | 78.12 | 78.20 | 77.24 | -0.79% | 5,537,068 |