Colgate-Palmolive (CL)

Last Price90.29

Change+5.05 (5.92%)

NYSE · Last Trade: Feb 1st, 6:22 AM EST

Historical Prices For Colgate-Palmolive (CL)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	88.69	90.71	87.70	90.29	13,920,086	90.29
1/29/2026	85.53	85.97	84.78	85.24	7,948,870	85.24
1/28/2026	85.42	86.14	84.70	85.00	5,052,207	85.00
1/27/2026	85.05	85.98	84.52	85.76	4,992,061	85.76
1/26/2026	86.67	86.89	85.18	85.20	7,112,374	85.20
1/23/2026	86.15	86.83	85.67	86.66	5,345,520	86.66
1/22/2026	84.84	85.95	84.50	85.81	9,156,575	85.81
1/21/2026	84.69	85.15	83.82	84.73	6,621,144	84.73
1/20/2026	84.14	85.84	83.56	85.44	10,335,006	84.92
1/16/2026	84.06	84.70	83.55	84.52	6,949,989	84.01
1/15/2026	84.23	84.55	83.29	84.34	5,444,833	83.83
1/14/2026	83.10	85.09	83.03	84.55	9,949,171	84.04
1/13/2026	82.36	83.23	81.50	82.96	8,414,564	82.46
1/12/2026	82.00	82.16	80.84	81.93	6,733,519	81.43
1/09/2026	80.86	81.50	79.85	81.48	6,181,876	80.98
1/08/2026	77.79	81.36	77.56	80.87	10,124,250	80.38
1/07/2026	77.89	78.33	77.01	77.09	8,683,076	76.62
1/06/2026	76.74	77.31	76.51	77.20	8,384,381	76.73
1/05/2026	76.92	77.23	75.96	76.93	7,665,270	76.46
1/02/2026	78.93	78.96	77.48	77.69	3,888,245	77.22
12/31/2025	79.30	79.68	78.99	79.02	2,635,355	78.54
12/30/2025	79.58	79.89	79.24	79.51	2,521,240	79.03
12/29/2025	79.69	80.09	79.44	79.69	3,255,699	79.20
12/26/2025	80.17	80.35	79.55	79.73	2,935,532	79.24
12/24/2025	79.77	80.40	79.70	80.25	1,879,825	79.76
12/23/2025	78.91	80.05	78.83	79.93	5,919,313	79.44
12/22/2025	77.90	79.07	77.77	79.04	5,237,897	78.56
12/19/2025	78.05	78.70	77.80	78.36	11,417,748	77.88
12/18/2025	79.41	79.57	77.50	77.73	10,043,584	77.26
12/17/2025	79.00	80.13	78.99	79.73	5,052,813	79.24
12/16/2025	79.95	80.00	78.94	78.95	5,358,240	78.47
12/15/2025	78.49	79.56	78.25	79.43	4,667,096	78.95
12/12/2025	77.67	78.48	77.15	78.34	5,253,757	77.86
12/11/2025	77.84	78.50	77.07	77.25	7,274,365	76.78
12/10/2025	77.21	78.29	76.78	77.76	9,297,887	77.29
12/09/2025	76.95	78.52	76.59	76.98	6,254,401	76.51
12/08/2025	77.29	77.55	76.02	76.11	6,297,093	75.65
12/05/2025	77.47	78.21	77.24	78.07	5,649,755	77.59
12/04/2025	78.21	78.50	77.55	77.60	5,760,198	77.13
12/03/2025	79.00	79.67	78.12	78.20	5,536,812	77.72
12/02/2025	79.46	79.46	77.86	78.82	9,270,141	78.34
12/01/2025	80.30	80.69	79.61	79.94	6,578,121	79.45
11/28/2025	80.00	80.44	79.91	80.39	2,567,965	79.90
11/26/2025	79.48	80.30	79.31	80.04	4,049,473	79.55
11/25/2025	79.78	80.07	79.21	79.82	6,097,704	79.33
11/24/2025	80.91	81.10	79.11	79.18	7,094,390	78.70
11/21/2025	79.39	81.35	79.10	80.93	7,633,297	80.44
11/20/2025	78.08	79.21	77.63	78.86	5,984,652	78.38
11/19/2025	79.25	79.36	78.33	78.47	3,831,989	77.99
11/18/2025	79.22	79.65	78.54	79.33	5,844,030	78.85
11/17/2025	78.28	79.38	78.00	78.81	6,463,220	78.33
11/14/2025	78.87	79.68	77.87	78.05	6,950,873	77.58
11/13/2025	78.63	79.35	78.48	78.79	6,161,085	78.31
11/12/2025	79.43	79.74	78.53	78.56	5,937,592	78.08
11/11/2025	78.79	79.67	77.92	79.47	8,252,641	78.99
11/10/2025	78.39	78.99	78.04	78.47	6,801,088	77.99
11/07/2025	77.85	78.99	77.09	78.76	8,566,252	78.28
11/06/2025	76.60	77.63	76.45	77.27	6,822,626	76.80
11/05/2025	76.76	77.14	76.01	76.91	7,515,041	76.44
11/04/2025	75.80	76.58	75.00	76.55	8,925,276	76.08
11/03/2025	76.57	76.80	74.55	74.98	10,822,821	74.52