Colgate-Palmolive Company (CL)
NYSE: CL · Real-Time Price · USD
85.07
+0.42 (0.50%)
At close: Aug 15, 2025, 4:00 PM
85.32
+0.25 (0.29%)
After-hours: Aug 15, 2025, 7:48 PM EDT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 85.01 | 85.32 | 84.57 | 85.07 | 85.07 | 0.50% | 4,144,649 |
| Aug 14, 2025 | 85.65 | 85.78 | 84.46 | 84.65 | 84.65 | -1.96% | 3,497,281 |
| Aug 13, 2025 | 85.17 | 87.01 | 85.11 | 86.34 | 86.34 | 1.61% | 3,534,400 |
| Aug 12, 2025 | 84.55 | 85.00 | 84.18 | 84.97 | 84.97 | 0.62% | 5,334,149 |
| Aug 11, 2025 | 84.74 | 85.02 | 84.16 | 84.45 | 84.45 | -0.28% | 3,515,930 |
| Aug 8, 2025 | 84.46 | 85.14 | 84.32 | 84.69 | 84.69 | -0.02% | 4,134,018 |
| Aug 7, 2025 | 84.58 | 84.99 | 84.12 | 84.71 | 84.71 | 0.12% | 4,000,715 |
| Aug 6, 2025 | 83.16 | 84.91 | 82.58 | 84.61 | 84.61 | 1.87% | 5,537,237 |
| Aug 5, 2025 | 83.01 | 83.88 | 82.89 | 83.06 | 83.06 | -0.36% | 6,373,400 |
| Aug 4, 2025 | 83.39 | 84.00 | 82.40 | 83.36 | 83.36 | -0.18% | 5,536,602 |
| Aug 1, 2025 | 84.02 | 86.23 | 82.70 | 83.51 | 83.51 | -0.41% | 9,606,750 |
| Jul 31, 2025 | 85.53 | 85.65 | 83.53 | 83.85 | 83.85 | -2.27% | 9,561,024 |
| Jul 30, 2025 | 87.08 | 87.45 | 85.57 | 85.80 | 85.80 | -1.22% | 4,638,751 |
| Jul 29, 2025 | 86.88 | 88.02 | 86.46 | 86.86 | 86.86 | 0.45% | 4,382,390 |
| Jul 28, 2025 | 87.80 | 87.88 | 86.37 | 86.47 | 86.47 | -1.66% | 4,823,676 |
| Jul 25, 2025 | 88.39 | 88.81 | 87.49 | 87.93 | 87.93 | -0.59% | 3,186,117 |
| Jul 24, 2025 | 88.86 | 89.16 | 88.24 | 88.45 | 88.45 | -0.38% | 2,503,810 |
| Jul 23, 2025 | 88.86 | 88.87 | 88.18 | 88.79 | 88.79 | 0.10% | 3,520,261 |
| Jul 22, 2025 | 86.91 | 88.73 | 86.70 | 88.70 | 88.70 | 2.38% | 5,047,677 |
| Jul 21, 2025 | 86.64 | 87.21 | 86.57 | 86.64 | 86.64 | -0.23% | 3,523,493 |
| Jul 18, 2025 | 86.70 | 87.51 | 86.50 | 86.84 | 86.84 | -0.46% | 4,973,934 |
| Jul 17, 2025 | 87.66 | 88.33 | 86.95 | 87.24 | 86.72 | -0.48% | 3,788,207 |
| Jul 16, 2025 | 88.08 | 88.52 | 87.17 | 87.66 | 87.14 | -0.56% | 4,198,063 |
| Jul 15, 2025 | 88.85 | 89.69 | 88.07 | 88.15 | 87.63 | -0.79% | 3,788,517 |
| Jul 14, 2025 | 89.53 | 89.53 | 87.74 | 88.85 | 88.32 | -0.81% | 3,648,366 |
| Jul 11, 2025 | 90.06 | 90.27 | 89.10 | 89.58 | 89.05 | -1.15% | 4,372,806 |
| Jul 10, 2025 | 91.32 | 91.66 | 90.61 | 90.62 | 90.08 | -1.05% | 4,532,014 |
| Jul 9, 2025 | 92.15 | 92.53 | 91.08 | 91.58 | 91.04 | -0.61% | 6,034,229 |
| Jul 8, 2025 | 92.67 | 93.10 | 92.13 | 92.14 | 91.59 | -1.28% | 6,099,831 |
| Jul 7, 2025 | 92.72 | 94.19 | 92.66 | 93.33 | 92.77 | 0.59% | 5,794,125 |
| Jul 3, 2025 | 92.80 | 93.12 | 91.91 | 92.78 | 92.23 | 0.41% | 3,300,939 |
| Jul 2, 2025 | 91.83 | 92.43 | 91.36 | 92.40 | 91.85 | 0.39% | 5,342,188 |
| Jul 1, 2025 | 91.10 | 92.42 | 90.82 | 92.04 | 91.49 | 1.25% | 6,022,949 |
| Jun 30, 2025 | 88.54 | 91.25 | 88.50 | 90.90 | 90.36 | 2.47% | 7,782,776 |
| Jun 27, 2025 | 87.87 | 88.90 | 87.74 | 88.71 | 88.18 | 1.05% | 6,946,169 |
| Jun 26, 2025 | 87.87 | 88.35 | 87.43 | 87.79 | 87.27 | -0.01% | 5,814,019 |
| Jun 25, 2025 | 87.38 | 88.27 | 87.07 | 87.80 | 87.28 | -0.43% | 3,571,062 |
| Jun 24, 2025 | 88.40 | 88.75 | 87.40 | 88.18 | 87.66 | -0.55% | 4,556,437 |
| Jun 23, 2025 | 87.87 | 88.71 | 87.39 | 88.67 | 88.14 | 1.01% | 5,095,568 |
| Jun 20, 2025 | 88.03 | 88.68 | 87.76 | 87.78 | 87.26 | -0.46% | 9,573,077 |
| Jun 18, 2025 | 88.75 | 88.93 | 87.64 | 88.19 | 87.67 | -0.50% | 5,107,047 |
| Jun 17, 2025 | 90.28 | 90.28 | 88.53 | 88.63 | 88.10 | -1.64% | 5,145,943 |
| Jun 16, 2025 | 90.70 | 91.42 | 90.02 | 90.11 | 89.57 | -0.17% | 5,710,519 |
| Jun 13, 2025 | 92.87 | 93.05 | 90.09 | 90.26 | 89.72 | -3.09% | 5,331,994 |
| Jun 12, 2025 | 92.18 | 93.17 | 91.95 | 93.14 | 92.59 | 1.12% | 4,701,872 |
| Jun 11, 2025 | 91.86 | 92.63 | 91.51 | 92.11 | 91.56 | 0.18% | 5,353,815 |
| Jun 10, 2025 | 91.18 | 92.24 | 90.86 | 91.94 | 91.39 | 1.18% | 4,533,186 |
| Jun 9, 2025 | 89.76 | 91.37 | 89.71 | 90.87 | 90.33 | 0.70% | 5,893,020 |
| Jun 6, 2025 | 90.28 | 90.71 | 90.00 | 90.24 | 89.70 | 0.10% | 4,716,503 |
| Jun 5, 2025 | 90.23 | 90.36 | 89.43 | 90.15 | 89.61 | -0.06% | 5,123,516 |