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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	80.28	79.94	79.94	80.49	79.6	6.64M
September 29, 2025	79.61	80.4	80.4	80.57	79.04	4.71M
September 26, 2025	79.8	79.59	79.59	79.96	79.18	4.26M
September 25, 2025	81.26	79.7	79.7	81.51	79.29	6.06M
September 24, 2025	79.83	81.13	81.13	81.38	79.77	6.41M
September 23, 2025	79.5	80.15	80.15	80.22	78.76	5.4M
September 22, 2025	81.3	79.36	79.36	81.39	79.29	5.86M
September 19, 2025	81.73	81.17	81.17	81.95	81.03	14.73M
September 18, 2025	81.31	81.53	81.53	82.12	81.01	3.72M
September 17, 2025	81.79	82.22	82.22	82.97	81.51	3.95M
September 16, 2025	82.35	81.48	81.48	82.58	81.41	6.56M
September 15, 2025	83.21	82.13	82.13	83.74	81.6	6.58M
September 12, 2025	83.75	83.28	83.28	84.54	83.27	3.17M
September 11, 2025	83.38	84.06	84.06	84.3	83.25	3.36M
September 10, 2025	83.71	83.2	83.2	84.09	82.29	4.41M
September 09, 2025	84.07	84.28	84.28	84.69	83.8	3.59M
September 08, 2025	84.92	84.19	84.19	85.08	83.97	3.98M
September 05, 2025	83.47	85.13	85.13	85.76	83.12	6.15M
September 04, 2025	84.1	83.67	83.67	84.1	83.02	6.2M
September 03, 2025	84.52	83.81	83.81	84.75	82.65	5.05M
September 02, 2025	84.18	84.39	84.39	84.59	83.58	5.29M
August 29, 2025	83.63	84.07	84.07	84.3	83.22	3.93M
August 28, 2025	84.28	83.42	83.42	84.68	83.22	5.32M
August 27, 2025	84.15	84.45	84.45	84.46	83.77	4.2M
August 26, 2025	84	84.14	84.14	84.84	83.85	6.16M
August 25, 2025	85.82	84.06	84.06	86	84	4.48M
August 22, 2025	86.57	85.94	85.94	87.33	85.32	4.09M
August 21, 2025	85.59	86.28	86.28	86.3	85.3	4.93M
August 20, 2025	86.19	86.05	86.05	87.95	85.46	5.94M
August 19, 2025	84.47	85.85	85.85	86.07	84.43	4.55M
August 18, 2025	85.25	84.26	84.26	85.33	84.25	3.91M
August 15, 2025	85.01	85.07	85.07	85.32	84.57	4.15M
August 14, 2025	85.65	84.65	84.65	85.78	84.46	3.5M
August 13, 2025	85.17	86.34	86.34	87.01	85.11	3.53M
August 12, 2025	84.55	84.97	84.97	85	84.18	5.33M
August 11, 2025	84.74	84.46	84.46	85.02	84.16	3.52M
August 08, 2025	84.46	84.69	84.69	85.14	84.32	4.13M
August 07, 2025	84.58	84.71	84.71	84.99	84.12	4M
August 06, 2025	83.16	84.61	84.61	84.91	82.58	5.54M
August 05, 2025	83.01	83.06	83.06	83.88	82.89	6.37M
August 04, 2025	83.39	83.36	83.36	84	82.4	5.54M
August 01, 2025	84.02	83.51	83.51	86.23	82.7	9.61M
July 31, 2025	85.53	83.85	83.85	85.65	83.53	9.56M
July 30, 2025	87.08	85.8	85.8	87.45	85.57	4.64M
July 29, 2025	86.88	86.86	86.86	88.02	86.46	4.38M
July 28, 2025	87.8	86.47	86.47	87.88	86.37	4.82M

Colgate-Palmolive Company (CL) NYSE