NYSE : CL
Colgate-Palmolive Company — Price history
Consumer Staples · Household & Personal Products · United States
Last price 93.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 74.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Colgate-Palmolive Company (CL) closed at 97.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.31 | 97.76 | 95.87 | 97.43 | 5,078,452 | +2.25% |
| 2026-10-30 | 98 | 98.375 | 94.82 | 95.29 | 8,839,685 | +2.29% |
| 2026-10-29 | 93.16 | 93.27 | 91.71 | 93.16 | 4,769,219 | +1.60% |
| 2026-10-28 | 91.05 | 92.16 | 90.47 | 91.69 | 4,648,164 | -0.52% |
| 2026-10-27 | 92.27 | 92.75 | 91.89 | 92.17 | 3,811,343 | -1.00% |
| 2026-10-26 | 93.62 | 94.282 | 92.49 | 93.1 | 5,506,320 | -1.00% |
| 2026-10-23 | 96.93 | 97.28 | 93.683 | 94.04 | 4,735,826 | -3.44% |
| 2026-10-22 | 94.56 | 97.5 | 94.552 | 97.39 | 4,814,479 | +4.27% |
| 2026-10-21 | 93.99 | 94.35 | 93.195 | 93.4 | 4,394,096 | -1.21% |
| 2026-10-20 | 93.5 | 94.56 | 93.21 | 94.54 | 3,643,598 | +1.81% |
| 2026-10-19 | 93.04 | 93.73 | 92.86 | 93.39 | 3,479,129 | -0.77% |
| 2026-10-16 | 93.5 | 94.12 | 92.934 | 94.11 | 5,775,133 | +1.55% |
| 2026-10-15 | 94.26 | 95.33 | 92.12 | 92.67 | 8,170,973 | -0.12% |
| 2026-10-14 | 90.63 | 92.87 | 90.63 | 92.78 | 5,386,037 | +3.15% |
| 2026-10-13 | 90.92 | 91.05 | 89.38 | 89.95 | 3,490,755 | -0.03% |
| 2026-10-12 | 88.34 | 89.98 | 88.25 | 89.98 | 4,566,444 | +1.94% |
| 2026-10-09 | 87.67 | 88.66 | 87.64 | 88.27 | 3,165,371 | +0.19% |
| 2026-10-08 | 87.28 | 88.38 | 87.09 | 88.1 | 4,080,877 | +1.02% |
| 2026-10-07 | 87.65 | 88.048 | 87.2 | 87.21 | 3,773,527 | -0.05% |
| 2026-10-06 | 86.55 | 88.05 | 86.23 | 87.25 | 4,006,195 | +1.23% |
| 2026-10-05 | 84.51 | 86.36 | 84.33 | 86.19 | 6,005,598 | +2.29% |
| 2026-10-02 | 84.59 | 84.825 | 83.99 | 84.26 | 6,610,720 | -0.32% |
| 2026-10-01 | 84.79 | 85.19 | 84.325 | 84.53 | 5,015,282 | -0.93% |
| 2026-09-30 | 86.9 | 87.215 | 85.29 | 85.32 | 4,684,530 | -1.32% |
| 2026-09-29 | 85.84 | 86.509 | 85.583 | 86.46 | 4,482,645 | -0.07% |
| 2026-09-28 | 85.65 | 86.61 | 85.3 | 86.52 | 4,485,645 | +0.53% |
| 2026-09-25 | 85.09 | 86.14 | 85.05 | 86.06 | 3,540,231 | +0.87% |
| 2026-09-24 | 86.33 | 87.25 | 85.29 | 85.32 | 4,778,644 | -0.71% |
| 2026-09-23 | 86.77 | 87.4 | 85.77 | 85.93 | 6,221,545 | -1.29% |
| 2026-09-22 | 87.085 | 87.55 | 86.86 | 87.05 | 7,589,254 | +0.92% |
| 2026-09-21 | 87.26 | 87.273 | 86.03 | 86.26 | 7,282,655 | -1.38% |
| 2026-09-18 | 87.11 | 87.73 | 86.79 | 87.47 | 10,844,487 | -0.30% |
| 2026-09-17 | 87.31 | 87.735 | 86.77 | 87.73 | 6,227,140 | +0.82% |
| 2026-09-16 | 87.1 | 87.757 | 86.675 | 87.02 | 5,864,211 | +0.02% |
| 2026-09-15 | 87.5 | 87.84 | 86.47 | 87 | 5,311,825 | -1.01% |
| 2026-09-14 | 87.64 | 88.71 | 87.64 | 87.89 | 4,324,051 | +1.26% |
| 2026-09-11 | 88.35 | 90.54 | 86.38 | 86.8 | 5,767,329 | -1.25% |
| 2026-09-10 | 88.27 | 88.82 | 87.77 | 87.9 | 3,587,208 | -0.15% |
| 2026-09-09 | 87.95 | 88.44 | 87.295 | 88.03 | 4,819,439 | -0.43% |
| 2026-09-08 | 88.04 | 88.66 | 87.67 | 88.41 | 4,127,951 | -0.41% |
| 2026-09-04 | 89.53 | 90.54 | 88.66 | 88.77 | 4,102,839 | -1.47% |
| 2026-09-03 | 90.04 | 90.625 | 89.14 | 90.09 | 5,324,004 | -0.01% |
| 2026-09-02 | 90.09 | 90.985 | 89.54 | 90.1 | 4,117,853 | +0.52% |
| 2026-09-01 | 90.37 | 91.435 | 89.46 | 89.63 | 4,582,929 | -0.21% |
| 2026-08-31 | 90.42 | 90.64 | 89.805 | 89.82 | 5,899,138 | -1.02% |
| 2026-08-28 | 91.4 | 91.66 | 90.495 | 90.75 | 3,016,073 | -0.23% |
| 2026-08-27 | 90.74 | 91.66 | 90.48 | 90.96 | 3,319,997 | -1.19% |
| 2026-08-26 | 91.54 | 92.31 | 91.32 | 92.06 | 3,663,350 | +0.80% |
| 2026-08-25 | 92.09 | 92.54 | 91.19 | 91.33 | 2,683,090 | -1.32% |
| 2026-08-24 | 91.58 | 92.55 | 91.551 | 92.55 | 4,649,580 | +1.61% |
| 2026-08-21 | 89.87 | 91.31 | 89.16 | 91.08 | 3,667,446 | +1.54% |
| 2026-08-20 | 90.5 | 91.26 | 89.537 | 89.7 | 5,082,690 | -1.29% |
| 2026-08-19 | 92.09 | 92.92 | 90.73 | 90.87 | 4,099,478 | -0.65% |
| 2026-08-18 | 91.19 | 92 | 90.658 | 91.46 | 5,230,158 | +1.39% |
| 2026-08-17 | 91.05 | 91.18 | 89.47 | 90.21 | 3,969,794 | -1.89% |
| 2026-08-14 | 92.71 | 93.275 | 91.73 | 91.95 | 3,179,843 | -1.05% |
| 2026-08-13 | 93.15 | 93.88 | 92.42 | 92.93 | 2,549,090 | +0.66% |
| 2026-08-12 | 91.32 | 93.06 | 91.3 | 92.32 | 3,417,011 | +0.01% |
| 2026-08-11 | 92.68 | 93.415 | 92.06 | 92.31 | 3,067,859 | -0.90% |
| 2026-08-10 | 92.5 | 93.43 | 92.21 | 93.15 | 3,850,594 | -0.13% |
| 2026-08-07 | 92.18 | 93.56 | 91.703 | 93.27 | 3,738,701 | +0.29% |
| 2026-08-06 | 94.05 | 94.152 | 92.145 | 93 | 4,686,428 | -0.30% |
| 2026-08-05 | 91.94 | 93.565 | 91.233 | 93.28 | 6,374,941 | +0.81% |
| 2026-08-04 | 89.17 | 92.74 | 89.17 | 92.53 | 6,831,396 | +2.95% |
| 2026-08-03 | 92.39 | 93.64 | 89.36 | 89.88 | 5,732,007 | -1.56% |
| 2026-07-31 | 90.85 | 91.68 | 89.6 | 91.3 | 6,661,547 | -0.33% |
| 2026-07-30 | 92.62 | 92.89 | 90.73 | 91.6 | 4,680,332 | -2.02% |
| 2026-07-29 | 90.94 | 93.82 | 89.91 | 93.49 | 5,866,381 | +0.82% |
| 2026-07-28 | 94.11 | 95.46 | 92.7 | 92.73 | 5,089,822 | +0.82% |
| 2026-07-27 | 91.25 | 92.81 | 90.84 | 91.98 | 3,772,143 | +1.36% |
| 2026-07-24 | 90 | 91.105 | 89.875 | 90.75 | 3,192,303 | +0.74% |
| 2026-07-23 | 89.99 | 90.39 | 89.25 | 90.08 | 5,166,466 | -1.69% |
| 2026-07-22 | 91.35 | 92.25 | 90.99 | 91.63 | 4,443,512 | +1.25% |
| 2026-07-21 | 91.1 | 91.63 | 89.75 | 90.5 | 3,772,328 | -1.56% |
| 2026-07-20 | 92.09 | 92.23 | 91.2 | 91.93 | 5,180,650 | -0.56% |
| 2026-07-17 | 94.68 | 95.93 | 92.59 | 92.98 | 4,185,861 | -1.16% |
| 2026-07-16 | 92.74 | 94.3 | 92.4 | 94.07 | 3,517,455 | +2.84% |
| 2026-07-15 | 90.23 | 92.01 | 89.592 | 91.47 | 3,474,644 | +0.48% |
| 2026-07-14 | 92.95 | 93.06 | 91.015 | 91.03 | 3,770,642 | -2.34% |
| 2026-07-13 | 93.15 | 93.945 | 92.305 | 93.21 | 3,911,172 | +1.05% |
| 2026-07-10 | 91.32 | 92.72 | 91.32 | 92.24 | 4,257,120 | +1.35% |
| 2026-07-09 | 92.39 | 92.735 | 90.73 | 91.01 | 6,109,148 | -2.18% |
| 2026-07-08 | 93.95 | 93.96 | 92.64 | 93.04 | 4,178,465 | -2.09% |
| 2026-07-07 | 95.23 | 96.01 | 94.02 | 95.03 | 4,231,046 | +1.76% |
| 2026-07-06 | 94.69 | 95 | 92.16 | 93.39 | 5,177,246 | -1.83% |
| 2026-07-02 | 93.65 | 95.42 | 93.24 | 95.13 | 4,170,941 | +2.55% |
| 2026-07-01 | 91.735 | 92.83 | 91.52 | 92.76 | 4,040,612 | +1.18% |
| 2026-06-30 | 91.6 | 92.23 | 90.875 | 91.68 | 3,748,181 | -0.78% |
| 2026-06-29 | 91.95 | 92.61 | 91.17 | 92.4 | 4,800,268 | +0.36% |
| 2026-06-26 | 92.12 | 92.32 | 90.56 | 92.07 | 8,777,268 | +1.11% |
| 2026-06-25 | 91.16 | 92.695 | 90.67 | 91.06 | 4,130,270 | -0.89% |
| 2026-06-24 | 92.62 | 93.08 | 91.53 | 91.88 | 4,643,203 | +0.49% |
| 2026-06-23 | 89.84 | 91.71 | 89.84 | 91.43 | 6,377,669 | +3.11% |
| 2026-06-22 | 89.89 | 90.805 | 88.66 | 88.67 | 6,010,058 | -0.91% |
| 2026-06-18 | 90.88 | 91.34 | 89.44 | 89.48 | 11,201,312 | -1.21% |
| 2026-06-17 | 91.94 | 92.1 | 90.175 | 90.58 | 5,500,661 | -0.09% |
| 2026-06-16 | 91.05 | 91.805 | 90.175 | 90.66 | 6,036,340 | +0.09% |
| 2026-06-15 | 89.29 | 90.827 | 89.29 | 90.58 | 5,627,272 | +1.26% |
| 2026-06-12 | 89.44 | 90.065 | 88.58 | 89.45 | 3,719,146 | +0.07% |
| 2026-06-11 | 90.16 | 90.6 | 89.26 | 89.39 | 4,054,274 | -0.62% |
| 2026-06-10 | 88.6 | 89.99 | 88.21 | 89.95 | 5,666,552 | +2.45% |
| 2026-06-09 | 85.35 | 89.09 | 85.1 | 87.8 | 5,486,875 | +2.01% |
| 2026-06-08 | 86.99 | 87.47 | 85.975 | 86.07 | 5,598,914 | -2.83% |
| 2026-06-05 | 85.97 | 89.59 | 85.7 | 88.58 | 5,961,842 | +4.09% |
| 2026-06-04 | 86.49 | 87.15 | 84.3 | 85.1 | 5,636,315 | +0.27% |
| 2026-06-03 | 87.42 | 87.96 | 84.61 | 84.87 | 7,489,373 | -3.85% |
| 2026-06-02 | 88.48 | 89.03 | 87.8 | 88.27 | 4,153,311 | -0.18% |
| 2026-06-01 | 89.825 | 89.825 | 87.25 | 88.43 | 6,344,242 | -1.89% |
| 2026-05-29 | 91.21 | 91.47 | 89.44 | 90.13 | 6,671,843 | -1.67% |
| 2026-05-28 | 91.67 | 92.29 | 90.89 | 91.66 | 3,790,385 | +0.41% |
| 2026-05-27 | 90 | 92.23 | 89.83 | 91.29 | 3,768,643 | +1.60% |
| 2026-05-26 | 90.57 | 91.21 | 89.46 | 89.85 | 5,811,866 | -0.84% |
| 2026-05-22 | 90.715 | 91.52 | 90.54 | 90.61 | 3,771,925 | +0.19% |
| 2026-05-21 | 90.05 | 90.67 | 88.371 | 90.44 | 4,645,491 | +0.10% |
| 2026-05-20 | 89.91 | 90.85 | 89.26 | 90.35 | 7,058,041 | +0.37% |
| 2026-05-19 | 89.69 | 90.85 | 89.21 | 90.02 | 5,664,541 | +0.11% |
| 2026-05-18 | 88.41 | 90.725 | 88.365 | 89.92 | 4,650,085 | +2.03% |
| 2026-05-15 | 89.72 | 89.83 | 88.11 | 88.13 | 4,862,412 | -0.80% |
| 2026-05-14 | 88.1 | 89.49 | 88 | 88.84 | 5,607,919 | +1.10% |
| 2026-05-13 | 86.92 | 87.955 | 86.31 | 87.87 | 5,590,963 | +0.49% |