Colgate-Palmolive Company
CL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $88.35 | $90.54 | $86.38 | $86.80 | -1.25% | 5.77M |
| Sep 10, 2026 | $88.27 | $88.82 | $87.77 | $87.90 | -0.15% | 3.59M |
| Sep 9, 2026 | $87.95 | $88.44 | $87.30 | $88.03 | -0.43% | 4.82M |
| Sep 8, 2026 | $88.04 | $88.66 | $87.67 | $88.41 | -0.41% | 4.13M |
| Sep 4, 2026 | $89.53 | $90.54 | $88.66 | $88.77 | -1.47% | 4.10M |
| Sep 3, 2026 | $90.04 | $90.63 | $89.14 | $90.09 | -0.01% | 5.32M |
| Sep 2, 2026 | $90.09 | $90.99 | $89.54 | $90.10 | +0.52% | 4.12M |
| Sep 1, 2026 | $90.37 | $91.44 | $89.46 | $89.63 | -0.21% | 4.58M |
| Aug 31, 2026 | $90.42 | $90.64 | $89.81 | $89.82 | -1.02% | 5.90M |
| Aug 28, 2026 | $91.40 | $91.66 | $90.50 | $90.75 | -0.23% | 3.02M |
| Aug 27, 2026 | $90.74 | $91.66 | $90.48 | $90.96 | -1.19% | 3.32M |
| Aug 26, 2026 | $91.54 | $92.31 | $91.32 | $92.06 | +0.80% | 3.66M |
| Aug 25, 2026 | $92.09 | $92.54 | $91.19 | $91.33 | -1.32% | 2.68M |
| Aug 24, 2026 | $91.58 | $92.55 | $91.55 | $92.55 | +1.61% | 4.65M |
| Aug 21, 2026 | $89.87 | $91.31 | $89.16 | $91.08 | +1.54% | 3.67M |
| Aug 20, 2026 | $90.50 | $91.26 | $89.54 | $89.70 | -1.29% | 5.08M |
| Aug 19, 2026 | $92.09 | $92.92 | $90.73 | $90.87 | -0.65% | 4.10M |
| Aug 18, 2026 | $91.19 | $92.00 | $90.66 | $91.46 | +1.39% | 5.23M |
| Aug 17, 2026 | $91.05 | $91.18 | $89.47 | $90.21 | -1.89% | 3.97M |
| Aug 14, 2026 | $92.71 | $93.28 | $91.73 | $91.95 | -1.05% | 3.18M |
| Aug 13, 2026 | $93.15 | $93.88 | $92.42 | $92.93 | +0.66% | 2.55M |
| Aug 12, 2026 | $91.32 | $93.06 | $91.30 | $92.32 | +0.01% | 3.42M |
| Aug 11, 2026 | $92.68 | $93.42 | $92.06 | $92.31 | -0.90% | 3.07M |
| Aug 10, 2026 | $92.50 | $93.43 | $92.21 | $93.15 | -0.13% | 3.85M |
| Aug 7, 2026 | $92.18 | $93.56 | $91.70 | $93.27 | +0.29% | 3.74M |
| Aug 6, 2026 | $94.05 | $94.15 | $92.15 | $93.00 | -0.30% | 4.69M |
| Aug 5, 2026 | $91.94 | $93.57 | $91.23 | $93.28 | +0.81% | 6.37M |
| Aug 4, 2026 | $89.17 | $92.74 | $89.17 | $92.53 | +2.95% | 6.83M |
| Aug 3, 2026 | $92.39 | $93.64 | $89.36 | $89.88 | -1.56% | 5.73M |
| Jul 31, 2026 | $90.85 | $91.68 | $89.60 | $91.30 | -0.33% | 6.66M |
| Jul 30, 2026 | $92.62 | $92.89 | $90.73 | $91.60 | -2.02% | 4.68M |
| Jul 29, 2026 | $90.94 | $93.82 | $89.91 | $93.49 | +0.82% | 5.87M |
| Jul 28, 2026 | $94.11 | $95.46 | $92.70 | $92.73 | +0.82% | 5.09M |
| Jul 27, 2026 | $91.25 | $92.81 | $90.84 | $91.98 | +1.36% | 3.77M |
| Jul 24, 2026 | $90.00 | $91.11 | $89.88 | $90.75 | +0.74% | 3.19M |
| Jul 23, 2026 | $89.99 | $90.39 | $89.25 | $90.08 | -1.69% | 5.17M |
| Jul 22, 2026 | $91.35 | $92.25 | $90.99 | $91.63 | +1.25% | 4.44M |
| Jul 21, 2026 | $91.10 | $91.63 | $89.75 | $90.50 | -1.56% | 3.77M |
| Jul 20, 2026 | $92.09 | $92.23 | $91.20 | $91.93 | -1.13% | 5.18M |
| Jul 17, 2026 | $94.68 | $95.93 | $92.59 | $92.98 | -1.16% | 4.19M |
| Jul 16, 2026 | $92.74 | $94.30 | $92.40 | $94.07 | +2.84% | 3.52M |
| Jul 15, 2026 | $90.23 | $92.01 | $89.59 | $91.47 | +0.48% | 3.47M |
| Jul 14, 2026 | $92.95 | $93.06 | $91.02 | $91.03 | -2.34% | 3.77M |
| Jul 13, 2026 | $93.15 | $93.95 | $92.31 | $93.21 | +1.05% | 3.91M |
| Jul 10, 2026 | $91.32 | $92.72 | $91.32 | $92.24 | +1.35% | 4.26M |
| Jul 9, 2026 | $92.39 | $92.74 | $90.73 | $91.01 | -2.18% | 6.11M |
| Jul 8, 2026 | $93.95 | $93.96 | $92.64 | $93.04 | -2.09% | 4.18M |
| Jul 7, 2026 | $95.23 | $96.01 | $94.02 | $95.03 | +1.76% | 4.23M |
| Jul 6, 2026 | $94.69 | $95.00 | $92.16 | $93.39 | -1.83% | 5.18M |
| Jul 2, 2026 | $93.65 | $95.42 | $93.24 | $95.13 | +2.55% | 4.17M |
| Jul 1, 2026 | $91.74 | $92.83 | $91.52 | $92.76 | +1.18% | 4.04M |
| Jun 30, 2026 | $91.60 | $92.23 | $90.88 | $91.68 | -0.78% | 3.75M |
| Jun 29, 2026 | $91.95 | $92.61 | $91.17 | $92.40 | +0.36% | 4.80M |
| Jun 26, 2026 | $92.12 | $92.32 | $90.56 | $92.07 | +1.11% | 8.78M |
| Jun 25, 2026 | $91.16 | $92.70 | $90.67 | $91.06 | -0.89% | 4.13M |
| Jun 24, 2026 | $92.62 | $93.08 | $91.53 | $91.88 | +0.49% | 4.64M |
| Jun 23, 2026 | $89.84 | $91.71 | $89.84 | $91.43 | +3.11% | 6.38M |
| Jun 22, 2026 | $89.89 | $90.81 | $88.66 | $88.67 | -0.91% | 6.01M |
| Jun 18, 2026 | $90.88 | $91.34 | $89.44 | $89.48 | -1.21% | 11.20M |
| Jun 17, 2026 | $91.94 | $92.10 | $90.18 | $90.58 | — | 5.50M |
