CL | Colgate-Palmoliv | Historical Data

S&P 500$7,730.99
+0.72%
2m
DOW 30$53,569.44
+0.20%
2m
NASDAQ 100$29,641.56
+1.43%
2m
Russell 2000$299.81
+0.29%
2m
Russell 1000$422.37
+0.65%
2m
S&P 400$3,825.24
+0.06%
2m
S&P 600$1,782.53
-0.02%
2m

Colgate-Palmoliv (CL)

NYSE

$91.13+$0.17 (+0.18%)

Price as of Aug 28, 2026 6:29 AM EDT

$72.5B
Market Cap
11.77%
1-Year Change
Household & Personal Products
Industry

1 Month
-1.11%

Low Price$89.70

High Price$93.49
3 Months
+0.21%

Low Price$84.39

High Price$94.59
1 Year
+11.77%

Low Price$73.64

High Price$97.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/27/2026	90.74	91.66	90.48	90.96	-1.19%	3,317,166
08/26/2026	91.54	92.31	91.32	92.06	+0.80%	3,663,351
08/25/2026	92.09	92.54	91.19	91.33	-1.32%	2,683,091
08/24/2026	91.58	92.55	91.55	92.55	+1.61%	4,649,581
08/21/2026	89.87	91.31	89.16	91.08	+1.54%	3,667,446
08/20/2026	90.50	91.26	89.54	89.70	-1.29%	5,082,891
08/19/2026	92.09	92.92	90.73	90.87	-0.65%	4,099,479
08/18/2026	91.19	92.00	90.66	91.46	+1.39%	5,230,159
08/17/2026	91.05	91.18	89.47	90.21	-1.89%	3,969,795
08/14/2026	92.71	93.28	91.73	91.95	-1.05%	3,179,845
08/13/2026	93.15	93.88	92.42	92.93	+0.66%	2,549,091
08/12/2026	91.32	93.06	91.30	92.32	+0.01%	3,417,035
08/11/2026	92.68	93.42	92.06	92.31	-0.90%	3,067,860
08/10/2026	92.50	93.43	92.21	93.15	-0.13%	3,850,584
08/07/2026	92.18	93.56	91.70	93.27	+0.29%	3,738,702
08/06/2026	94.05	94.15	92.15	93.00	-0.30%	4,712,029
08/05/2026	91.94	93.57	91.23	93.28	+0.81%	6,365,986
08/04/2026	89.17	92.74	89.17	92.53	+2.95%	6,831,296
08/03/2026	92.39	93.64	89.36	89.88	-1.56%	5,732,008
07/31/2026	90.85	91.68	89.60	91.30	-0.33%	6,661,151
07/31/2026	$0.99 Earnings
07/30/2026	92.62	92.89	90.73	91.60	-2.02%	4,680,333
07/29/2026	90.94	93.82	89.91	93.49	+0.82%	5,864,497
07/28/2026	94.11	95.46	92.70	92.73	+0.82%	5,088,569
07/27/2026	91.25	92.81	90.84	91.98	+1.36%	3,772,145
07/24/2026	90.00	91.11	89.88	90.75	+0.74%	3,192,258
07/23/2026	89.99	90.39	89.25	90.08	-1.69%	5,166,467
07/22/2026	91.35	92.25	90.99	91.63	+1.25%	4,443,512
07/21/2026	91.10	91.63	89.75	90.50	-1.56%	3,772,329
07/20/2026	92.09	92.23	91.20	91.93	-0.56%	5,180,650
07/20/2026	$0.53 Dividend
07/17/2026	94.14	95.38	92.06	92.45	-1.16%	4,185,861
07/16/2026	92.21	93.76	91.87	93.53	+2.84%	3,517,457
07/15/2026	89.72	91.49	89.08	90.95	+0.48%	3,474,645
07/14/2026	92.42	92.53	90.50	90.51	-2.34%	3,770,643
07/13/2026	92.62	93.41	91.78	92.68	+1.05%	3,911,173
07/10/2026	90.80	92.19	90.80	91.71	+1.35%	4,257,121
07/09/2026	91.86	92.21	90.21	90.49	-2.18%	6,109,410
07/08/2026	93.41	93.42	92.11	92.51	-2.09%	4,178,466
07/07/2026	94.69	95.46	93.48	94.49	+1.76%	4,231,046
07/06/2026	94.15	94.46	91.63	92.86	-1.83%	5,177,226
07/02/2026	93.12	94.88	92.71	94.59	+2.55%	4,170,624
07/01/2026	91.21	92.30	91.00	92.23	+1.18%	4,037,264
06/30/2026	91.08	91.70	90.36	91.16	-0.78%	3,748,183
06/29/2026	91.43	92.08	90.65	91.87	+0.36%	4,962,769
06/26/2026	91.59	91.79	90.04	91.55	+1.11%	8,777,268
06/25/2026	90.64	92.17	90.15	90.54	-0.89%	4,130,273
06/24/2026	92.09	92.55	91.01	91.36	+0.49%	4,643,204
06/23/2026	89.33	91.19	89.33	90.91	+3.11%	6,377,670
06/22/2026	89.38	90.29	88.15	88.16	-0.91%	6,010,059
06/18/2026	90.36	90.82	88.93	88.97	-1.21%	11,201,810
06/17/2026	91.42	91.58	89.66	90.06	-0.09%	5,500,662
06/16/2026	90.53	91.28	89.66	90.14	+0.09%	6,036,341
06/15/2026	88.78	90.31	88.78	90.06	+1.26%	5,627,274
06/12/2026	88.93	89.55	88.08	88.94	+0.07%	3,719,147
06/11/2026	89.65	90.08	88.75	88.88	-0.62%	4,054,275
06/10/2026	88.09	89.48	87.71	89.44	+2.45%	5,666,553
06/09/2026	84.86	88.58	84.61	87.30	+2.01%	5,486,876
06/08/2026	86.49	86.97	85.48	85.58	-2.83%	5,598,915
06/05/2026	85.48	89.08	85.21	88.08	+4.09%	5,961,770
06/04/2026	86.00	86.65	83.82	84.61	+0.27%	5,636,316
06/03/2026	86.92	87.46	84.13	84.39	-3.85%	7,487,506
06/02/2026	87.98	88.52	87.30	87.77	-0.18%	4,153,296
06/01/2026	89.31	89.31	86.75	87.93	-1.89%	6,343,955
05/29/2026	90.69	90.95	88.93	89.62	-1.67%	6,671,844
05/28/2026	91.15	91.76	90.37	91.14	+0.41%	3,790,386
05/27/2026	89.49	91.70	89.32	90.77	+1.60%	3,768,644
05/26/2026	90.05	90.69	88.95	89.34	-0.84%	5,811,867
05/22/2026	90.20	91.00	90.02	90.09	+0.19%	3,771,827
05/21/2026	89.54	90.15	87.87	89.92	+0.10%	4,645,336
05/20/2026	89.40	90.33	88.75	89.83	+0.37%	7,058,042
05/19/2026	89.18	90.33	88.70	89.51	+0.11%	5,664,542
05/18/2026	87.91	90.21	87.86	89.41	+2.03%	4,650,084
05/15/2026	89.21	89.32	87.61	87.63	-0.80%	4,862,413
05/14/2026	87.60	88.98	87.50	88.33	+1.10%	5,607,920
05/13/2026	86.42	87.45	85.82	87.37	+0.49%	5,590,964
05/12/2026	86.63	88.31	86.32	86.94	+0.81%	4,995,093
05/11/2026	86.89	86.89	85.47	86.25	-0.93%	4,398,429
05/08/2026	87.17	88.07	86.71	87.05	+0.22%	4,435,382
05/07/2026	87.68	87.68	86.14	86.86	-0.91%	5,012,868
05/06/2026	86.99	88.56	86.74	87.66	+2.12%	5,768,221
05/05/2026	84.87	86.83	83.60	85.84	+1.12%	5,109,769
05/04/2026	85.42	85.91	84.33	84.88	-2.17%	4,628,078
05/01/2026	87.67	88.83	86.21	86.76	+2.23%	8,933,072
05/01/2026	$0.97 Earnings
04/30/2026	84.38	85.30	84.18	84.87	+1.03%	7,495,447
04/29/2026	84.65	85.00	83.64	84.01	-1.38%	4,280,478
04/28/2026	84.77	85.84	84.16	85.18	+1.78%	5,568,876
04/27/2026	83.78	84.81	83.38	83.69	-0.57%	4,414,191
04/24/2026	84.08	84.60	83.68	84.17	+1.11%	5,604,097
04/23/2026	82.23	83.65	81.94	83.24	+1.66%	5,358,830
04/22/2026	81.72	82.24	81.35	81.88	+0.66%	4,342,927
04/21/2026	83.64	83.67	81.32	81.34	-2.06%	5,366,884
04/20/2026	84.14	84.27	82.54	83.05	-2.05%	5,106,697
04/20/2026	$0.53 Dividend
04/17/2026	82.70	85.28	82.68	84.79	+2.62%	6,406,289
04/16/2026	82.27	83.31	82.18	82.63	+0.16%	4,323,653
04/15/2026	83.01	83.36	81.62	82.50	-0.80%	5,064,021
04/14/2026	82.35	83.61	82.29	83.16	+0.21%	7,860,308
04/13/2026	83.10	83.29	82.05	82.99	-0.43%	4,704,739