Colgate-Palmolive (CL)
NYSE: CL
· Real-Time Price · USD
79.58
-0.12 (-0.15%)
At close: Sep 26, 2025, 3:59 PM
79.97
0.48%
After-hours: Sep 26, 2025, 07:50 PM EDT
CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.80 | 79.96 | 79.18 | 79.59 | 79.59 | -0.14% | 4,262,799 |
| Sep 25, 2025 | 81.26 | 81.51 | 79.29 | 79.70 | 79.70 | -1.76% | 6,060,058 |
| Sep 24, 2025 | 79.83 | 81.38 | 79.77 | 81.13 | 81.13 | 1.22% | 6,406,355 |
| Sep 23, 2025 | 79.50 | 80.22 | 78.76 | 80.15 | 80.15 | 1.00% | 5,400,416 |
| Sep 22, 2025 | 81.30 | 81.39 | 79.29 | 79.36 | 79.36 | -2.23% | 5,864,299 |
| Sep 19, 2025 | 81.73 | 81.95 | 81.03 | 81.17 | 81.17 | -0.44% | 14,727,803 |
| Sep 18, 2025 | 81.31 | 82.12 | 81.01 | 81.53 | 81.53 | -0.84% | 3,719,289 |
| Sep 17, 2025 | 81.79 | 82.97 | 81.51 | 82.22 | 82.22 | 0.91% | 3,952,149 |
| Sep 16, 2025 | 82.35 | 82.58 | 81.41 | 81.48 | 81.48 | -0.79% | 6,555,300 |
| Sep 15, 2025 | 83.21 | 83.74 | 81.60 | 82.13 | 82.13 | -1.38% | 6,605,836 |
| Sep 12, 2025 | 83.75 | 84.54 | 83.27 | 83.28 | 83.28 | -0.93% | 3,169,223 |
| Sep 11, 2025 | 83.38 | 84.30 | 83.25 | 84.06 | 84.06 | 1.03% | 3,362,436 |
| Sep 10, 2025 | 83.71 | 84.09 | 82.29 | 83.20 | 83.20 | -1.28% | 4,406,000 |
| Sep 9, 2025 | 84.07 | 84.69 | 83.80 | 84.28 | 84.28 | 0.11% | 3,585,393 |
| Sep 8, 2025 | 84.92 | 85.08 | 83.97 | 84.19 | 84.19 | -1.10% | 3,975,831 |
| Sep 5, 2025 | 83.47 | 85.76 | 83.12 | 85.13 | 85.13 | 1.74% | 6,165,469 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.02 | 83.67 | 83.67 | -0.17% | 6,202,670 |
| Sep 3, 2025 | 84.52 | 84.75 | 82.65 | 83.81 | 83.81 | -0.69% | 5,048,273 |
| Sep 2, 2025 | 84.18 | 84.59 | 83.58 | 84.39 | 84.39 | 0.38% | 5,288,787 |
| Aug 29, 2025 | 83.63 | 84.30 | 83.22 | 84.07 | 84.07 | 0.78% | 3,934,843 |