Colgate-Palmolive Company
CL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $96.31 | $97.76 | $95.87 | $97.43 | +2.25% | 5.08M |
| Oct 30, 2026 | $98.00 | $98.38 | $94.82 | $95.29 | +2.29% | 8.84M |
| Oct 29, 2026 | $93.16 | $93.27 | $91.71 | $93.16 | +1.60% | 4.77M |
| Oct 28, 2026 | $91.05 | $92.16 | $90.47 | $91.69 | -0.52% | 4.65M |
| Oct 27, 2026 | $92.27 | $92.75 | $91.89 | $92.17 | -1.00% | 3.81M |
| Oct 26, 2026 | $93.62 | $94.28 | $92.49 | $93.10 | -1.00% | 5.51M |
| Oct 23, 2026 | $96.93 | $97.28 | $93.68 | $94.04 | -3.44% | 4.74M |
| Oct 22, 2026 | $94.56 | $97.50 | $94.55 | $97.39 | +4.27% | 4.81M |
| Oct 21, 2026 | $93.99 | $94.35 | $93.20 | $93.40 | -1.21% | 4.39M |
| Oct 20, 2026 | $93.50 | $94.56 | $93.21 | $94.54 | +1.23% | 3.64M |
| Oct 19, 2026 | $93.04 | $93.73 | $92.86 | $93.39 | -0.77% | 3.48M |
| Oct 16, 2026 | $93.50 | $94.12 | $92.93 | $94.11 | +1.55% | 5.78M |
| Oct 15, 2026 | $94.26 | $95.33 | $92.12 | $92.67 | -0.12% | 8.17M |
| Oct 14, 2026 | $90.63 | $92.87 | $90.63 | $92.78 | +3.15% | 5.39M |
| Oct 13, 2026 | $90.92 | $91.05 | $89.38 | $89.95 | -0.03% | 3.49M |
| Oct 12, 2026 | $88.34 | $89.98 | $88.25 | $89.98 | +1.94% | 4.57M |
| Oct 9, 2026 | $87.67 | $88.66 | $87.64 | $88.27 | +0.19% | 3.17M |
| Oct 8, 2026 | $87.28 | $88.38 | $87.09 | $88.10 | +1.02% | 4.08M |
| Oct 7, 2026 | $87.65 | $88.05 | $87.20 | $87.21 | -0.05% | 3.77M |
| Oct 6, 2026 | $86.55 | $88.05 | $86.23 | $87.25 | +1.23% | 4.01M |
| Oct 5, 2026 | $84.51 | $86.36 | $84.33 | $86.19 | +2.29% | 6.01M |
| Oct 2, 2026 | $84.59 | $84.83 | $83.99 | $84.26 | -0.32% | 6.61M |
| Oct 1, 2026 | $84.79 | $85.19 | $84.33 | $84.53 | -0.93% | 5.02M |
| Sep 30, 2026 | $86.90 | $87.22 | $85.29 | $85.32 | -1.32% | 4.68M |
| Sep 29, 2026 | $85.84 | $86.51 | $85.58 | $86.46 | -0.07% | 4.48M |
| Sep 28, 2026 | $85.65 | $86.61 | $85.30 | $86.52 | +0.53% | 4.49M |
| Sep 25, 2026 | $85.09 | $86.14 | $85.05 | $86.06 | +0.87% | 3.54M |
| Sep 24, 2026 | $86.33 | $87.25 | $85.29 | $85.32 | -0.71% | 4.78M |
| Sep 23, 2026 | $86.77 | $87.40 | $85.77 | $85.93 | -1.29% | 6.22M |
| Sep 22, 2026 | $87.09 | $87.55 | $86.86 | $87.05 | +0.92% | 7.59M |
| Sep 21, 2026 | $87.26 | $87.27 | $86.03 | $86.26 | -1.38% | 7.28M |
| Sep 18, 2026 | $87.11 | $87.73 | $86.79 | $87.47 | -0.30% | 10.84M |
| Sep 17, 2026 | $87.31 | $87.74 | $86.77 | $87.73 | +0.82% | 6.23M |
| Sep 16, 2026 | $87.10 | $87.76 | $86.68 | $87.02 | +0.02% | 5.86M |
| Sep 15, 2026 | $87.50 | $87.84 | $86.47 | $87.00 | -1.01% | 5.31M |
| Sep 14, 2026 | $87.64 | $88.71 | $87.64 | $87.89 | +1.26% | 4.32M |
| 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 | — | 3.85M |
