CL
Colgate-Palmoliv (CL)
NYSE
$93.30+$0.09 (+0.10%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $72.8B
    Market Cap
  • 7.56%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +4.20%
    Low Price$88.67
    High Price$95.13
  • 3 Months
    +11.68%
    Low Price$81.81
    High Price$95.13
  • 1 Year
    +7.56%
    Low Price$74.98
    High Price$99.14
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
93.15
93.95
92.31
93.21
+1.05%
3,911,173
07/10/2026
91.32
92.72
91.32
92.24
+1.35%
4,257,121
07/09/2026
92.39
92.74
90.73
91.01
-2.18%
6,109,410
07/08/2026
93.95
93.96
92.64
93.04
-2.09%
4,178,466
07/07/2026
95.23
96.01
94.02
95.03
+1.76%
4,231,046
07/06/2026
94.69
95.00
92.16
93.39
-1.83%
5,177,226
07/02/2026
93.65
95.42
93.24
95.13
+2.55%
4,170,624
07/01/2026
91.74
92.83
91.52
92.76
+1.18%
4,037,264
06/30/2026
91.60
92.23
90.88
91.68
-0.78%
3,748,183
06/29/2026
91.95
92.61
91.17
92.40
+0.36%
4,962,769
06/26/2026
92.12
92.32
90.56
92.07
+1.11%
8,777,268
06/25/2026
91.16
92.70
90.67
91.06
-0.89%
4,130,273
06/24/2026
92.62
93.08
91.53
91.88
+0.49%
4,643,204
06/23/2026
89.84
91.71
89.84
91.43
+3.11%
6,377,670
06/22/2026
89.89
90.81
88.66
88.67
-0.91%
6,010,059
06/18/2026
90.88
91.34
89.44
89.48
-1.21%
11,201,810
06/17/2026
91.94
92.10
90.18
90.58
-0.09%
5,500,662
06/16/2026
91.05
91.81
90.18
90.66
+0.09%
6,036,341
06/15/2026
89.29
90.83
89.29
90.58
+1.26%
5,627,274
06/12/2026
89.44
90.07
88.58
89.45
+0.07%
3,719,147
06/11/2026
90.16
90.60
89.26
89.39
-0.62%
4,054,275
06/10/2026
88.60
89.99
88.21
89.95
+2.45%
5,666,553
06/09/2026
85.35
89.09
85.10
87.80
+2.01%
5,486,876
06/08/2026
86.99
87.47
85.98
86.07
-2.83%
5,598,915
06/05/2026
85.97
89.59
85.70
88.58
+4.09%
5,961,770
06/04/2026
86.49
87.15
84.30
85.10
+0.27%
5,636,316
06/03/2026
87.42
87.96
84.61
84.87
-3.85%
7,487,506
06/02/2026
88.48
89.03
87.80
88.27
-0.18%
4,153,296
06/01/2026
89.83
89.83
87.25
88.43
-1.89%
6,343,955
05/29/2026
91.21
91.47
89.44
90.13
-1.67%
6,671,844
05/28/2026
91.67
92.29
90.89
91.66
+0.41%
3,790,386
05/27/2026
90.00
92.23
89.83
91.29
+1.60%
3,768,644
05/26/2026
90.57
91.21
89.46
89.85
-0.84%
5,811,867
05/22/2026
90.72
91.52
90.54
90.61
+0.19%
3,771,827
05/21/2026
90.05
90.67
88.37
90.44
+0.10%
4,645,336
05/20/2026
89.91
90.85
89.26
90.35
+0.37%
7,058,042
05/19/2026
89.69
90.85
89.21
90.02
+0.11%
5,664,542
05/18/2026
88.41
90.73
88.37
89.92
+2.03%
4,650,084
05/15/2026
89.72
89.83
88.11
88.13
-0.80%
4,862,413
05/14/2026
88.10
89.49
88.00
88.84
+1.10%
5,607,920
05/13/2026
86.92
87.96
86.31
87.87
+0.49%
5,590,964
05/12/2026
87.13
88.82
86.81
87.44
+0.81%
4,995,093
05/11/2026
87.39
87.39
85.97
86.74
-0.93%
4,398,429
05/08/2026
87.67
88.57
87.21
87.55
+0.22%
4,435,382
05/07/2026
88.18
88.18
86.63
87.36
-0.91%
5,012,868
05/06/2026
87.49
89.07
87.24
88.16
+2.12%
5,768,221
05/05/2026
85.36
87.33
84.08
86.33
+1.12%
5,109,769
05/04/2026
85.91
86.40
84.81
85.37
-2.17%
4,628,078
05/01/2026
88.17
89.34
86.70
87.26
+2.23%
8,933,072
05/01/2026
$0.97 Earnings
04/30/2026
84.86
85.79
84.66
85.36
+1.03%
7,495,447
04/29/2026
85.14
85.49
84.12
84.49
-1.38%
4,280,478
04/28/2026
85.26
86.33
84.65
85.67
+1.78%
5,568,876
04/27/2026
84.26
85.30
83.86
84.17
-0.57%
4,414,191
04/24/2026
84.56
85.09
84.16
84.65
+1.11%
5,604,097
04/23/2026
82.70
84.13
82.41
83.72
+1.66%
5,358,830
04/22/2026
82.19
82.71
81.82
82.35
+0.66%
4,342,927
04/21/2026
84.12
84.15
81.79
81.81
-2.06%
5,366,884
04/20/2026
84.62
84.75
83.02
83.53
-2.05%
5,106,697
04/20/2026
$0.53 Dividend
04/17/2026
83.18
85.77
83.15
85.28
+2.62%
6,406,289
04/16/2026
82.75
83.79
82.65
83.10
+0.16%
4,323,653
04/15/2026
83.48
83.84
82.09
82.97
-0.80%
5,064,021
04/14/2026
82.83
84.09
82.76
83.64
+0.21%
7,860,308
04/13/2026
83.58
83.77
82.52
83.46
-0.43%
4,704,739
04/10/2026
85.42
85.69
83.69
83.82
-1.98%
3,738,148
04/09/2026
84.20
85.87
83.94
85.51
+0.57%
4,699,656
04/08/2026
83.23
85.08
83.19
85.02
+2.91%
5,845,492
04/07/2026
84.01
84.24
82.56
82.62
-1.66%
6,023,916
04/06/2026
84.65
84.93
83.86
84.01
-0.72%
3,513,647
04/02/2026
84.69
84.94
83.91
84.61
-0.32%
5,588,885
04/01/2026
84.27
85.42
84.07
84.88
+0.21%
5,237,183
03/31/2026
85.20
85.52
82.99
84.70
-0.58%
6,771,629
03/30/2026
84.99
86.13
83.89
85.20
+1.71%
10,043,835
03/27/2026
83.75
85.00
83.41
83.77
+0.18%
6,808,408
03/26/2026
85.09
85.68
83.50
83.62
-1.58%
4,889,787
03/25/2026
84.72
84.98
83.43
84.96
+1.14%
6,003,816
03/24/2026
84.06
85.26
83.83
84.01
-0.73%
5,472,254
03/23/2026
85.92
86.07
84.37
84.62
+0.04%
7,342,214
03/20/2026
85.49
85.61
83.55
84.59
-0.44%
13,180,874
03/19/2026
86.84
87.20
84.93
84.97
-2.31%
7,620,973
03/18/2026
88.26
88.41
86.91
86.98
-2.69%
6,304,798
03/17/2026
90.09
90.91
89.10
89.38
-0.40%
5,236,758
03/16/2026
89.06
90.15
88.65
89.74
+1.64%
5,433,240
03/13/2026
88.54
88.75
87.41
88.29
+1.01%
5,707,634
03/12/2026
88.58
89.26
87.35
87.41
-1.85%
7,912,874
03/11/2026
91.31
91.55
88.67
89.06
-3.11%
7,662,176
03/10/2026
91.85
92.90
90.91
91.92
-0.55%
5,869,188
03/09/2026
92.12
93.04
91.44
92.43
-0.60%
7,808,775
03/06/2026
91.58
93.02
90.86
92.98
+0.96%
6,785,078
03/05/2026
94.32
94.38
91.91
92.10
-2.74%
6,778,939
03/04/2026
95.03
95.43
94.46
94.69
-0.24%
5,796,570
03/03/2026
95.95
96.40
93.99
94.92
-1.84%
7,507,249
03/02/2026
97.95
98.21
96.18
96.70
-1.86%
6,273,718
02/27/2026
96.82
98.72
96.81
98.53
+1.63%
6,096,409
02/26/2026
96.56
96.95
95.94
96.95
+0.91%
5,800,343
02/25/2026
96.90
97.46
95.51
96.07
-1.47%
5,653,767
02/24/2026
96.70
97.59
95.80
97.50
+1.04%
5,419,954
02/23/2026
94.41
97.02
94.34
96.50
+2.11%
5,635,951
02/20/2026
93.72
94.52
92.82
94.50
+1.18%
6,561,052