CL | Colgate-Palmoliv | Historical Data

S&P 500$7,722.60
+0.60%
2m
DOW 30$52,377.57
+0.03%
2m
NASDAQ 100$29,651.44
+1.29%
2m
Russell 2000$280.18
+1.15%
2m
Russell 1000$420.41
+0.56%
2m
S&P 400$3,657.50
+0.40%
2m
S&P 600$1,698.59
+0.54%
2m

Colgate-Palmoliv (CL)

NYSE

$92.84+$0.67 (+0.73%)

Price as of Oct 28, 2026 6:02 PM EDT

$73.5B
Market Cap
22.35%
1-Year Change
Household & Personal Products
Industry

1 Month
+7.71%

Low Price$83.78

High Price$97.39
3 Months
+0.78%

Low Price$83.78

High Price$97.39
1 Year
+22.35%

Low Price$73.22

High Price$97.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/27/2026	92.27	92.75	91.89	92.17	-1.00%	3,811,373
10/26/2026	93.62	94.28	92.49	93.10	-1.00%	5,506,321
10/23/2026	96.93	97.28	93.68	94.04	-3.44%	4,735,828
10/22/2026	94.56	97.50	94.55	97.39	+4.27%	4,814,480
10/21/2026	93.99	94.35	93.20	93.40	-1.21%	4,394,097
10/20/2026	93.50	94.56	93.21	94.54	+1.81%	3,643,598
10/20/2026	$0.53 Dividend
10/19/2026	92.51	93.20	92.33	92.86	-0.77%	3,479,130
10/16/2026	92.97	93.59	92.41	93.58	+1.55%	5,777,900
10/15/2026	93.73	94.79	91.60	92.14	-0.12%	8,170,975
10/14/2026	90.12	92.34	90.12	92.25	+3.15%	5,386,038
10/13/2026	90.40	90.53	88.87	89.44	-0.03%	3,490,756
10/12/2026	87.84	89.47	87.75	89.47	+1.94%	4,566,445
10/09/2026	87.17	88.16	87.14	87.77	+0.19%	3,165,372
10/08/2026	86.78	87.88	86.60	87.60	+1.02%	4,364,178
10/07/2026	87.15	87.55	86.71	86.72	-0.05%	3,773,528
10/06/2026	86.06	87.55	85.74	86.75	+1.23%	4,006,196
10/05/2026	84.03	85.87	83.85	85.70	+2.29%	6,005,599
10/02/2026	84.11	84.34	83.51	83.78	-0.32%	6,610,721
10/01/2026	84.31	84.71	83.85	84.05	-0.93%	5,015,284
09/30/2026	86.41	86.72	84.81	84.84	-1.32%	4,684,529
09/29/2026	85.35	86.02	85.10	85.97	-0.07%	4,482,645
09/28/2026	85.16	86.12	84.82	86.03	+0.53%	4,485,646
09/25/2026	84.61	85.65	84.57	85.57	+0.87%	3,540,232
09/24/2026	85.84	86.75	84.81	84.84	-0.71%	4,778,645
09/23/2026	86.28	86.90	85.28	85.44	-1.29%	6,221,546
09/22/2026	86.59	87.05	86.37	86.56	+0.92%	7,589,252
09/21/2026	86.76	86.78	85.54	85.77	-1.38%	7,282,657
09/18/2026	86.62	87.23	86.30	86.97	-0.30%	10,844,489
09/17/2026	86.81	87.24	86.28	87.23	+0.82%	6,227,141
09/16/2026	86.61	87.26	86.18	86.53	+0.02%	5,864,212
09/15/2026	87.00	87.34	85.98	86.51	-1.01%	5,311,748
09/14/2026	87.14	88.21	87.14	87.39	+1.26%	4,572,510
09/11/2026	87.85	90.03	85.89	86.31	-1.25%	5,767,348
09/10/2026	87.77	88.32	87.27	87.40	-0.15%	3,587,208
09/09/2026	87.45	87.94	86.80	87.53	-0.43%	4,819,008
09/08/2026	87.54	88.16	87.17	87.91	-0.41%	4,128,031
09/04/2026	89.02	90.03	88.16	88.27	-1.47%	4,102,841
09/03/2026	89.53	90.11	88.63	89.58	-0.01%	5,324,005
09/02/2026	89.58	90.47	89.03	89.59	+0.52%	4,117,854
09/01/2026	89.86	90.92	88.95	89.12	-0.21%	4,582,930
08/31/2026	89.91	90.13	89.30	89.31	-1.02%	5,901,707
08/28/2026	90.88	91.14	89.98	90.23	-0.23%	3,016,074
08/27/2026	90.23	91.14	89.97	90.44	-1.19%	3,317,166
08/26/2026	91.02	91.79	90.80	91.54	+0.80%	3,663,351
08/25/2026	91.57	92.01	90.67	90.81	-1.32%	2,683,091
08/24/2026	91.06	92.02	91.03	92.02	+1.61%	4,649,581
08/21/2026	89.36	90.79	88.65	90.56	+1.54%	3,667,446
08/20/2026	89.99	90.74	89.03	89.19	-1.29%	5,082,891
08/19/2026	91.57	92.39	90.22	90.35	-0.65%	4,099,479
08/18/2026	90.67	91.48	90.14	90.94	+1.39%	5,230,159
08/17/2026	90.53	90.66	88.96	89.70	-1.89%	3,969,795
08/14/2026	92.18	92.75	91.21	91.43	-1.05%	3,179,845
08/13/2026	92.62	93.35	91.90	92.40	+0.66%	2,549,091
08/12/2026	90.80	92.53	90.78	91.80	+0.01%	3,417,035
08/11/2026	92.15	92.88	91.54	91.79	-0.90%	3,067,860
08/10/2026	91.98	92.90	91.69	92.62	-0.13%	3,850,584
08/07/2026	91.66	93.03	91.18	92.74	+0.29%	3,738,702
08/06/2026	93.52	93.62	91.62	92.47	-0.30%	4,712,029
08/05/2026	91.42	93.03	90.72	92.75	+0.81%	6,365,986
08/04/2026	88.66	92.21	88.66	92.00	+2.95%	6,831,296
08/03/2026	91.87	93.11	88.85	89.37	-1.56%	5,732,008
07/31/2026	90.33	91.16	89.09	90.78	-0.33%	6,661,151
07/31/2026	$0.99 Earnings
07/30/2026	92.09	92.36	90.22	91.08	-2.02%	4,680,333
07/29/2026	90.42	93.29	89.40	92.96	+0.82%	5,864,497
07/28/2026	93.58	94.92	92.17	92.20	+0.82%	5,088,569
07/27/2026	90.73	92.28	90.32	91.46	+1.36%	3,772,145
07/24/2026	89.49	90.59	89.36	90.23	+0.74%	3,192,258
07/23/2026	89.48	89.88	88.74	89.57	-1.69%	5,166,467
07/22/2026	90.83	91.73	90.47	91.11	+1.25%	4,443,512
07/21/2026	90.58	91.11	89.24	89.99	-1.56%	3,772,329
07/20/2026	91.57	91.71	90.68	91.41	-0.56%	5,180,650
07/20/2026	$0.53 Dividend
07/17/2026	93.61	94.84	91.54	91.93	-1.16%	4,185,861
07/16/2026	91.69	93.23	91.35	93.00	+2.84%	3,517,457
07/15/2026	89.21	90.97	88.58	90.43	+0.48%	3,474,645
07/14/2026	91.90	92.00	89.98	90.00	-2.34%	3,770,643
07/13/2026	92.09	92.88	91.26	92.15	+1.05%	3,911,173
07/10/2026	90.28	91.67	90.28	91.19	+1.35%	4,257,121
07/09/2026	91.34	91.68	89.70	89.98	-2.18%	6,109,410
07/08/2026	92.88	92.89	91.59	91.98	-2.09%	4,178,466
07/07/2026	94.15	94.92	92.95	93.95	+1.76%	4,231,046
07/06/2026	93.62	93.92	91.11	92.33	-1.83%	5,177,226
07/02/2026	92.59	94.34	92.18	94.05	+2.55%	4,170,624
07/01/2026	90.69	91.78	90.48	91.71	+1.18%	4,037,264
06/30/2026	90.56	91.18	89.84	90.64	-0.78%	3,748,183
06/29/2026	90.91	91.56	90.14	91.35	+0.36%	4,962,769
06/26/2026	91.08	91.27	89.53	91.03	+1.11%	8,777,268
06/25/2026	90.13	91.64	89.64	90.03	-0.89%	4,130,273
06/24/2026	91.57	92.02	90.49	90.84	+0.49%	4,643,204
06/23/2026	88.82	90.67	88.82	90.39	+3.11%	6,377,670
06/22/2026	88.87	89.78	87.65	87.66	-0.91%	6,010,059
06/18/2026	89.85	90.30	88.43	88.47	-1.21%	11,201,810
06/17/2026	90.90	91.06	89.15	89.55	-0.09%	5,500,662
06/16/2026	90.02	90.76	89.15	89.63	+0.09%	6,036,341
06/15/2026	88.28	89.80	88.28	89.55	+1.26%	5,627,274
06/12/2026	88.43	89.04	87.58	88.44	+0.07%	3,719,147
06/11/2026	89.14	89.57	88.25	88.38	-0.62%	4,054,275
06/10/2026	87.60	88.97	87.21	88.93	+2.45%	5,666,553