CL - COLGATE PALMOLIVE CO
95.51
-1.790 -1.874%
Share volume: 6,274,890
Last Updated: 03-03-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$97.30
-1.79
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $96.55 | $96.55 | $97.00 | $97.00 | $94.57 | $94.57 | $95.51 | $95.51 | 6,274,890 | $6,274,890.00 |
| 03-02-2026 | $98.56 | $98.56 | $98.82 | $98.82 | $96.78 | $96.78 | $97.30 | $97.30 | 6,273,718 | $6,273,718.00 |
| 02-27-2026 | $97.42 | $97.42 | $99.33 | $99.33 | $97.42 | $97.42 | $99.14 | $99.14 | 6,096,409 | $6,096,409.00 |
| 02-26-2026 | $97.16 | $97.16 | $97.55 | $97.55 | $96.54 | $96.54 | $97.55 | $97.55 | 5,800,343 | $5,800,343.00 |
| 02-25-2026 | $97.50 | $97.50 | $98.07 | $98.07 | $96.11 | $96.11 | $96.67 | $96.67 | 5,653,767 | $5,653,767.00 |
| 02-24-2026 | $97.30 | $97.30 | $98.20 | $98.20 | $96.40 | $96.40 | $98.11 | $98.11 | 5,419,954 | $5,419,954.00 |
| 02-23-2026 | $95.00 | $95.00 | $97.62 | $97.62 | $94.93 | $94.93 | $97.10 | $97.10 | 5,635,951 | $5,635,951.00 |
| 02-20-2026 | $94.30 | $94.30 | $95.11 | $95.11 | $93.39 | $93.39 | $95.09 | $95.09 | 6,561,052 | $6,561,052.00 |
| 02-19-2026 | $95.79 | $95.79 | $96.08 | $96.08 | $93.63 | $93.63 | $93.98 | $93.98 | 6,599,527 | $6,599,527.00 |
| 02-18-2026 | $95.29 | $95.29 | $95.93 | $95.93 | $95.00 | $95.00 | $95.58 | $95.58 | 5,617,041 | $5,617,041.00 |