Colgate-Palmolive (CL)
NYSE: CL
· Real-Time Price · USD
84.29
-0.78 (-0.92%)
At close: Aug 18, 2025, 3:59 PM
84.59
0.36%
After-hours: Aug 18, 2025, 08:00 PM EDT
CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 84.58 | 84.99 | 84.12 | 84.71 | 84.71 | 0.12% | 4,000,715 |
| Aug 6, 2025 | 83.16 | 84.91 | 82.58 | 84.61 | 84.61 | 1.87% | 5,537,237 |
| Aug 5, 2025 | 83.01 | 83.88 | 82.89 | 83.06 | 83.06 | -0.36% | 6,373,400 |
| Aug 4, 2025 | 83.39 | 84.00 | 82.40 | 83.36 | 83.36 | -0.18% | 5,536,602 |
| Aug 1, 2025 | 84.02 | 86.23 | 82.70 | 83.51 | 83.51 | -0.41% | 9,606,750 |
| Jul 31, 2025 | 85.53 | 85.65 | 83.53 | 83.85 | 83.85 | -2.27% | 9,561,024 |
| Jul 30, 2025 | 87.08 | 87.45 | 85.57 | 85.80 | 85.80 | -1.22% | 4,638,800 |
| Jul 29, 2025 | 86.88 | 88.02 | 86.46 | 86.86 | 86.86 | 0.45% | 4,382,400 |
| Jul 28, 2025 | 87.80 | 87.88 | 86.37 | 86.47 | 86.47 | -1.66% | 4,823,700 |
| Jul 25, 2025 | 88.39 | 88.81 | 87.49 | 87.93 | 87.93 | -0.59% | 3,186,117 |
| Jul 24, 2025 | 88.86 | 89.16 | 88.24 | 88.45 | 88.45 | -0.38% | 2,503,810 |
| Jul 23, 2025 | 88.86 | 88.87 | 88.18 | 88.79 | 88.79 | 0.10% | 3,520,300 |
| Jul 22, 2025 | 86.91 | 88.73 | 86.70 | 88.70 | 88.70 | 2.38% | 5,047,677 |
| Jul 21, 2025 | 86.64 | 87.21 | 86.57 | 86.64 | 86.64 | -0.23% | 3,523,500 |