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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.3	95.09	95.09	95.11	93.39	6.56M
February 19, 2026	95.79	93.98	93.98	96.08	93.63	6.6M
February 18, 2026	95.29	95.58	95.58	95.93	95	5.62M
February 17, 2026	96.97	95.65	95.65	97.63	95.29	8.06M
February 13, 2026	96.05	96.67	96.67	97.3	95.4	5.33M
February 12, 2026	95.41	96.17	96.17	98.13	95.41	6.72M
February 11, 2026	93.33	95.31	95.31	95.58	93.16	6.53M
February 10, 2026	94.06	93.93	93.93	94.93	93.5	5.46M
February 09, 2026	94	94.16	94.16	94.58	93.38	5.37M
February 06, 2026	94.45	94.41	94.41	95.65	93.89	5.79M
February 05, 2026	95.01	94.88	94.88	95.49	93.25	8.79M
February 04, 2026	93.4	94.37	94.37	95.22	93.4	10.1M
February 03, 2026	90.98	93.15	93.15	93.34	90.98	8.91M
February 02, 2026	90.55	91.89	91.89	92.68	90.09	11.46M
January 30, 2026	88.7	90.29	90.29	90.71	87.7	13.92M
January 29, 2026	85.53	85.24	85.24	85.97	84.78	7.95M
January 28, 2026	85.42	85	85	86.14	84.7	5.05M
January 27, 2026	85.05	85.76	85.76	85.98	84.52	4.99M
January 26, 2026	86.67	85.2	85.2	86.89	85.18	7.11M
January 23, 2026	86.15	86.66	86.66	86.83	85.67	5.35M
January 22, 2026	84.84	85.81	85.81	85.95	84.5	9.16M
January 21, 2026	84.69	84.73	84.73	85.15	83.82	6.62M
January 20, 2026	84.14	85.44	84.92	85.84	83.56	9.85M
January 16, 2026	84.06	84.52	84.51	84.7	83.55	6.95M
January 15, 2026	84.23	84.34	84.34	84.55	83.29	5.4M
January 14, 2026	83.1	84.55	84.55	85.09	83.03	9.95M
January 13, 2026	82.36	82.96	82.96	83.23	81.5	8.41M
January 12, 2026	82	81.93	81.93	82.16	80.84	6.73M
January 09, 2026	80.86	81.48	81.48	81.49	79.85	6.18M
January 08, 2026	77.79	80.87	80.87	81.36	77.56	10.13M
January 07, 2026	77.89	77.09	77.09	78.33	77.01	8.68M
January 06, 2026	76.74	77.2	77.2	77.31	76.51	8.36M
January 05, 2026	76.92	76.93	76.93	77.23	75.96	7.67M
January 02, 2026	78.93	77.69	77.69	78.96	77.48	3.89M
December 31, 2025	79.3	79.02	79.02	79.68	78.99	2.64M
December 30, 2025	79.58	79.51	79.51	79.89	79.24	2.52M
December 29, 2025	79.69	79.69	79.69	80.1	79.44	3.26M
December 26, 2025	80.17	79.73	79.73	80.35	79.55	2.94M
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

Colgate-Palmolive Company (CL) NYSE