Colgate-Palmolive

NYSE: CL · Real-Time Price · USD
84.77
0.12 (0.14%)
At close: Aug 15, 2025, 12:22 PM

CL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 85.65 85.78 84.46 84.65 84.65 -1.96% 3,403,221
Aug 13, 2025 85.17 87.01 85.11 86.34 86.34 1.61% 3,534,400
Aug 12, 2025 84.55 85.00 84.18 84.97 84.97 0.60% 5,334,149
Aug 11, 2025 84.74 85.02 84.16 84.46 84.46 -0.27% 3,515,930
Aug 8, 2025 84.46 85.14 84.32 84.69 84.69 -0.02% 4,134,018
Aug 7, 2025 84.58 84.99 84.12 84.71 84.71 0.12% 4,000,715
Aug 6, 2025 83.16 84.91 82.58 84.61 84.61 1.87% 5,537,237
Aug 5, 2025 83.01 83.88 82.89 83.06 83.06 -0.36% 6,373,400
Aug 4, 2025 83.39 84.00 82.40 83.36 83.36 -0.18% 5,536,602
Aug 1, 2025 84.02 86.23 82.70 83.51 83.51 -0.41% 9,606,750
Jul 31, 2025 85.53 85.65 83.53 83.85 83.85 -2.27% 9,561,024
Jul 30, 2025 87.08 87.45 85.57 85.80 85.80 -1.22% 4,638,800
Jul 29, 2025 86.88 88.02 86.46 86.86 86.86 0.45% 4,382,400
Jul 28, 2025 87.80 87.88 86.37 86.47 86.47 -1.66% 4,823,700
Jul 25, 2025 88.39 88.81 87.49 87.93 87.93 -0.59% 3,186,117
Jul 24, 2025 88.86 89.16 88.24 88.45 88.45 -0.38% 2,503,810
Jul 23, 2025 88.86 88.87 88.18 88.79 88.79 0.10% 3,520,300
Jul 22, 2025 86.91 88.73 86.70 88.70 88.70 2.38% 5,047,677
Jul 21, 2025 86.64 87.21 86.57 86.64 86.64 -0.23% 3,523,500
Jul 18, 2025 86.70 87.51 86.50 86.84 86.84 -0.46% 4,973,934