Colgate-Palmolive Company - CL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	79.77	80.25	80.25	80.4	79.7	1.88M
December 23, 2025	78.91	79.93	79.93	80.05	78.83	5.92M
December 22, 2025	77.9	79.04	79.04	79.07	77.77	5.24M
December 19, 2025	78.05	78.36	78.36	78.7	77.8	11.42M
December 18, 2025	79.41	77.73	77.73	79.57	77.5	9.91M
December 17, 2025	79	79.73	79.73	80.13	78.99	5.05M
December 16, 2025	79.95	78.95	78.95	80	78.94	5.36M
December 15, 2025	78.49	79.43	79.43	79.57	78.25	4.67M
December 12, 2025	77.67	78.34	78.34	78.48	77.15	5.25M
December 11, 2025	77.84	77.25	77.25	78.5	77.07	7.27M
December 10, 2025	77.21	77.76	77.76	78.29	76.78	9.3M
December 09, 2025	76.95	76.98	76.98	78.52	76.6	6.25M
December 08, 2025	77.29	76.11	76.11	77.55	76.02	6.39M
December 05, 2025	77.47	78.07	78.07	78.21	77.24	4.51M
December 04, 2025	78.21	77.6	77.6	78.5	77.55	5.76M
December 03, 2025	79	78.2	78.2	79.67	78.12	5.54M
December 02, 2025	79.46	78.82	78.82	79.46	77.86	9.27M
December 01, 2025	80.3	79.94	79.94	80.69	79.61	6.58M
November 28, 2025	80	80.39	80.39	80.44	79.91	2.57M
November 26, 2025	79.48	80.04	80.04	80.3	79.31	4.05M
November 25, 2025	79.78	79.82	79.82	80.07	79.21	6.1M
November 24, 2025	80.91	79.18	79.18	81.1	79.11	7.11M
November 21, 2025	79.39	80.93	80.93	81.35	79.1	7.63M
November 20, 2025	78.08	78.86	78.86	79.21	77.63	5.99M
November 19, 2025	79.25	78.47	78.47	79.36	78.33	3.83M
November 18, 2025	79.22	79.33	79.33	79.65	78.54	5.84M
November 17, 2025	78.28	78.81	78.81	79.38	78	6.46M
November 14, 2025	78.87	78.05	78.05	79.68	77.87	6.95M
November 13, 2025	78.63	78.79	78.79	79.35	78.48	6.16M
November 12, 2025	79.43	78.56	78.56	79.74	78.53	5.94M
November 11, 2025	78.79	79.47	79.47	79.67	77.92	8.25M
November 10, 2025	78.39	78.47	78.47	78.99	78.04	6.8M
November 07, 2025	77.85	78.76	78.76	78.99	77.09	8.57M
November 06, 2025	76.6	77.27	77.27	77.63	76.45	6.82M
November 05, 2025	76.76	76.91	76.91	77.14	76.01	7.52M
November 04, 2025	75.8	76.55	76.55	76.58	75	8.93M
November 03, 2025	76.57	74.98	74.98	76.8	74.55	9.9M
October 31, 2025	75.55	77.05	77.05	77.16	74.62	17.7M
October 30, 2025	75.95	76.51	76.51	76.77	75.84	8.66M
October 29, 2025	76.7	75.73	75.73	76.77	75.38	8.66M
October 28, 2025	77.47	77.14	77.14	77.79	76.77	6.81M
October 27, 2025	77.87	77.83	77.83	78.06	77.38	8.34M
October 24, 2025	79.21	78	78	79.5	77.88	4.25M
October 23, 2025	79.75	78.44	78.44	79.81	77.94	6.19M
October 22, 2025	78.64	79.86	79.86	80.43	78.5	6.77M
October 21, 2025	78.82	78.62	78.62	79.05	78.22	4.45M
October 20, 2025	79.23	78.75	78.75	79.35	78.69	4.08M
October 17, 2025	78.01	79.12	79.12	79.28	77.75	5.95M
October 16, 2025	77.72	78.08	77.56	78.54	77.6	7.22M
October 15, 2025	77.66	77.63	77.11	78.3	77.47	5.32M
October 14, 2025	77.13	78.4	77.88	78.47	76.91	5.52M
October 13, 2025	77.45	76.98	76.47	77.9	76.68	5.76M
October 10, 2025	78.04	77.96	77.44	78.77	77.81	5.1M
October 09, 2025	78	77.81	77.29	78.51	77.65	6.47M
October 08, 2025	78.94	78	77.48	79.43	77.83	5.93M
October 07, 2025	77.55	79.11	78.58	79.47	77.09	7.36M
October 06, 2025	78	77.45	77.45	78.42	77.32	7.52M
October 03, 2025	78.33	78	78	78.87	77.91	6.73M
October 02, 2025	78.6	78.31	78.31	79.31	78.18	5.67M
October 01, 2025	80.25	79.01	79.01	80.4	78.86	7.01M

Colgate-Palmolive Company (CL) NYSE