Colgate-Palmolive (CL)

Last Price91.30

Change-0.30 (-0.33%)

NYSE· Last Trade: Aug 2nd, 7:55 PM EDT

Historical Prices For Colgate-Palmolive (CL)

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	90.85	91.68	89.60	91.30	6,661,548	91.30
7/30/2026	92.62	92.89	90.73	91.60	4,678,897	91.60
7/29/2026	90.94	93.82	89.91	93.49	5,866,673	93.49
7/28/2026	94.11	95.46	92.70	92.73	5,089,670	92.73
7/27/2026	91.25	92.81	90.84	91.98	3,772,141	91.98
7/24/2026	90.00	91.11	89.88	90.75	3,192,305	90.75
7/23/2026	89.99	90.39	89.25	90.08	5,166,465	90.08
7/22/2026	91.35	92.25	90.99	91.63	4,442,820	91.63
7/21/2026	91.10	91.63	89.75	90.50	3,772,328	90.50
7/20/2026	92.09	92.23	91.20	91.93	5,180,629	91.93
7/17/2026	94.68	95.93	92.59	92.98	4,185,863	92.45
7/16/2026	92.74	94.30	92.40	94.07	3,517,455	93.53
7/15/2026	90.23	92.01	89.59	91.47	3,474,643	90.95
7/14/2026	92.95	93.06	91.02	91.03	3,770,596	90.51
7/13/2026	93.15	93.94	92.31	93.21	3,911,059	92.68
7/10/2026	91.32	92.72	91.32	92.24	4,257,122	91.71
7/09/2026	92.39	92.73	90.73	91.01	6,109,148	90.49
7/08/2026	93.95	93.96	92.64	93.04	4,178,464	92.51
7/07/2026	95.23	96.01	94.02	95.03	4,231,036	94.49
7/06/2026	94.69	95.00	92.16	93.39	5,177,247	92.86
7/02/2026	93.65	95.42	93.24	95.13	4,170,942	94.59
7/01/2026	91.74	92.83	91.52	92.76	4,040,613	92.23
6/30/2026	91.60	92.23	90.88	91.68	3,748,142	91.16
6/29/2026	91.95	92.61	91.17	92.40	4,962,580	91.87
6/26/2026	92.12	92.32	90.56	92.07	8,777,269	91.55
6/25/2026	91.16	92.69	90.67	91.06	4,130,122	90.54
6/24/2026	92.62	93.08	91.53	91.88	4,643,063	91.36
6/23/2026	89.84	91.71	89.84	91.43	6,377,565	90.91
6/22/2026	89.89	90.81	88.66	88.67	6,010,017	88.16
6/18/2026	90.88	91.34	89.44	89.48	11,201,821	88.97
6/17/2026	91.94	92.10	90.17	90.58	5,500,653	90.06
6/16/2026	91.05	91.81	90.17	90.66	6,036,337	90.14
6/15/2026	89.29	90.83	89.29	90.58	5,627,168	90.06
6/12/2026	89.44	90.06	88.58	89.45	3,719,148	88.94
6/11/2026	90.16	90.60	89.26	89.39	4,054,229	88.88
6/10/2026	88.60	89.99	88.21	89.95	5,666,176	89.44
6/09/2026	85.35	89.09	85.10	87.80	5,486,871	87.30
6/08/2026	86.99	87.47	85.97	86.07	5,598,771	85.58
6/05/2026	85.97	89.59	85.70	88.58	5,961,845	88.08
6/04/2026	86.49	87.15	84.30	85.10	5,636,296	84.61
6/03/2026	87.42	87.96	84.61	84.87	7,488,904	84.39
6/02/2026	88.48	89.03	87.80	88.27	4,153,296	87.77
6/01/2026	89.82	89.83	87.25	88.43	6,343,911	87.93
5/29/2026	91.21	91.47	89.44	90.13	6,671,845	89.62
5/28/2026	91.67	92.29	90.89	91.66	3,790,330	91.14
5/27/2026	90.00	92.23	89.83	91.29	3,768,606	90.77
5/26/2026	90.57	91.21	89.46	89.85	5,811,798	89.34
5/22/2026	90.71	91.52	90.54	90.61	3,771,928	90.09
5/21/2026	90.05	90.67	88.37	90.44	4,645,483	89.92
5/20/2026	89.91	90.85	89.26	90.35	7,057,973	89.83
5/19/2026	89.69	90.85	89.21	90.02	5,664,485	89.51
5/18/2026	88.41	90.72	88.36	89.92	4,650,055	89.41
5/15/2026	89.72	89.83	88.11	88.13	4,862,414	87.63
5/14/2026	88.10	89.49	88.00	88.84	5,607,850	88.33
5/13/2026	86.92	87.95	86.31	87.87	5,590,912	87.37
5/12/2026	87.13	88.82	86.81	87.44	4,995,090	86.94
5/11/2026	87.39	87.39	85.97	86.74	4,398,427	86.25
5/08/2026	87.67	88.57	87.21	87.55	4,435,383	87.05
5/07/2026	88.18	88.18	86.63	87.36	5,012,865	86.86
5/06/2026	87.49	89.06	87.24	88.16	5,768,110	87.66
5/05/2026	85.36	87.33	84.08	86.33	5,109,760	85.84
5/04/2026	85.91	86.40	84.81	85.37	4,628,074	84.88