Colgate-Palmolive (CL)
NYSE: CL
· Real-Time Price · USD
77.99
-0.32 (-0.41%)
At close: Oct 03, 2025, 3:59 PM
78.15
0.20%
After-hours: Oct 03, 2025, 07:57 PM EDT
CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.33 | 78.87 | 77.91 | 78.00 | 78.00 | -0.40% | 6,704,690 |
| Oct 2, 2025 | 78.60 | 79.31 | 78.18 | 78.31 | 78.31 | -0.89% | 5,667,342 |
| Oct 1, 2025 | 80.25 | 80.40 | 78.86 | 79.01 | 79.01 | -1.16% | 7,014,403 |
| Sep 30, 2025 | 80.28 | 80.49 | 79.60 | 79.94 | 79.94 | -0.57% | 6,643,974 |
| Sep 29, 2025 | 79.61 | 80.57 | 79.04 | 80.40 | 80.40 | 1.02% | 4,714,043 |
| Sep 26, 2025 | 79.80 | 79.96 | 79.18 | 79.59 | 79.59 | -0.14% | 4,263,400 |
| Sep 25, 2025 | 81.26 | 81.51 | 79.29 | 79.70 | 79.70 | -1.76% | 6,060,058 |
| Sep 24, 2025 | 79.83 | 81.38 | 79.77 | 81.13 | 81.13 | 1.22% | 6,406,355 |
| Sep 23, 2025 | 79.50 | 80.22 | 78.76 | 80.15 | 80.15 | 1.00% | 5,400,416 |
| Sep 22, 2025 | 81.30 | 81.39 | 79.29 | 79.36 | 79.36 | -2.23% | 5,864,299 |
| Sep 19, 2025 | 81.73 | 81.95 | 81.03 | 81.17 | 81.17 | -0.44% | 14,727,803 |
| Sep 18, 2025 | 81.31 | 82.12 | 81.01 | 81.53 | 81.53 | -0.84% | 3,719,289 |
| Sep 17, 2025 | 81.79 | 82.97 | 81.51 | 82.22 | 82.22 | 0.91% | 3,952,149 |
| Sep 16, 2025 | 82.35 | 82.58 | 81.41 | 81.48 | 81.48 | -0.79% | 6,555,300 |
| Sep 15, 2025 | 83.21 | 83.74 | 81.60 | 82.13 | 82.13 | -1.38% | 6,605,836 |
| Sep 12, 2025 | 83.75 | 84.54 | 83.27 | 83.28 | 83.28 | -0.93% | 3,169,223 |
| Sep 11, 2025 | 83.38 | 84.30 | 83.25 | 84.06 | 84.06 | 1.03% | 3,362,436 |
| Sep 10, 2025 | 83.71 | 84.09 | 82.29 | 83.20 | 83.20 | -1.28% | 4,406,000 |
| Sep 9, 2025 | 84.07 | 84.69 | 83.80 | 84.28 | 84.28 | 0.11% | 3,585,393 |
| Sep 8, 2025 | 84.92 | 85.08 | 83.97 | 84.19 | 84.19 | -1.10% | 3,975,831 |
Page 1 of 136