Colgate-Palmolive (CL)
NYSE: CL
· Real-Time Price · USD
85.17
1.50 (1.79%)
At close: Sep 05, 2025, 3:59 PM
85.25
0.09%
After-hours: Sep 05, 2025, 07:57 PM EDT
CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.47 | 85.76 | 83.12 | 85.13 | 85.13 | 1.74% | 6,147,941 |
| 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 |
| Aug 28, 2025 | 84.28 | 84.68 | 83.22 | 83.42 | 83.42 | -1.22% | 5,321,535 |
| Aug 27, 2025 | 84.15 | 84.46 | 83.77 | 84.45 | 84.45 | 0.37% | 4,196,857 |
| Aug 26, 2025 | 84.00 | 84.84 | 83.85 | 84.14 | 84.14 | 0.10% | 6,163,128 |
| Aug 25, 2025 | 85.82 | 86.00 | 84.00 | 84.06 | 84.06 | -2.19% | 4,482,039 |
| Aug 22, 2025 | 86.57 | 87.33 | 85.32 | 85.94 | 85.94 | -0.39% | 4,087,423 |
| Aug 21, 2025 | 85.59 | 86.30 | 85.30 | 86.28 | 86.28 | 0.27% | 4,925,387 |
| Aug 20, 2025 | 86.19 | 87.95 | 85.46 | 86.05 | 86.05 | 0.23% | 5,944,117 |
| Aug 19, 2025 | 84.47 | 86.07 | 84.43 | 85.85 | 85.85 | 1.89% | 4,548,276 |
| Aug 18, 2025 | 85.25 | 85.33 | 84.25 | 84.26 | 84.26 | -0.95% | 3,906,764 |
| Aug 15, 2025 | 85.01 | 85.32 | 84.57 | 85.07 | 85.07 | 0.50% | 4,150,429 |
| Aug 14, 2025 | 85.65 | 85.78 | 84.46 | 84.65 | 84.65 | -1.96% | 3,497,281 |
| 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 |