CL
Colgate-Palmoliv (CL)
NYSE
$87.70+$0.68 (+0.78%)
Price as of Sep 17, 2026 7:47 PM EDT
  • $69.4B
    Market Cap
  • 8.48%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -5.36%
    Low Price$86.80
    High Price$92.55
  • 3 Months
    -3.46%
    Low Price$86.80
    High Price$94.59
  • 1 Year
    +8.48%
    Low Price$73.64
    High Price$97.97
Date
Open
High
Low
Close
Change (%)
Volume
09/16/2026
87.10
87.76
86.68
87.02
+0.02%
5,864,212
09/15/2026
87.50
87.84
86.47
87.00
-1.01%
5,311,748
09/14/2026
87.64
88.71
87.64
87.89
+1.26%
4,572,510
09/11/2026
88.35
90.54
86.38
86.80
-1.25%
5,767,348
09/10/2026
88.27
88.82
87.77
87.90
-0.15%
3,587,208
09/09/2026
87.95
88.44
87.30
88.03
-0.43%
4,819,008
09/08/2026
88.04
88.66
87.67
88.41
-0.41%
4,128,031
09/04/2026
89.53
90.54
88.66
88.77
-1.47%
4,102,841
09/03/2026
90.04
90.63
89.14
90.09
-0.01%
5,324,005
09/02/2026
90.09
90.99
89.54
90.10
+0.52%
4,117,854
09/01/2026
90.37
91.44
89.46
89.63
-0.21%
4,582,930
08/31/2026
90.42
90.64
89.81
89.82
-1.02%
5,901,707
08/28/2026
91.40
91.66
90.50
90.75
-0.23%
3,016,074
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