CL - COLGATE PALMOLIVE CO
80.25
0.320 0.399%
Share volume: 1,879,824
Last Updated: 12-24-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$79.93
0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $79.77 | $79.77 | $80.40 | $80.40 | $79.70 | $79.70 | $80.25 | $80.25 | 1,879,824 | $1,879,768.00 |
| 12-23-2025 | $78.91 | $78.91 | $80.05 | $80.05 | $78.83 | $78.83 | $79.93 | $79.93 | 5,919,366 | $5,919,366.00 |
| 12-22-2025 | $77.90 | $77.90 | $79.07 | $79.07 | $77.77 | $77.77 | $79.04 | $79.04 | 5,237,899 | $5,237,899.00 |
| 12-19-2025 | $78.05 | $78.05 | $78.70 | $78.70 | $77.80 | $77.80 | $78.36 | $78.36 | 11,417,737 | $11,417,737.00 |
| 12-18-2025 | $79.41 | $79.41 | $79.57 | $79.57 | $77.50 | $77.50 | $77.73 | $77.73 | 9,910,882 | $9,910,882.00 |
| 12-17-2025 | $79.00 | $79.00 | $80.13 | $80.13 | $78.99 | $78.99 | $79.73 | $79.73 | 5,053,689 | $5,053,689.00 |
| 12-16-2025 | $79.95 | $79.95 | $80.00 | $80.00 | $78.94 | $78.94 | $78.95 | $78.95 | 5,358,248 | $5,358,248.00 |
| 12-15-2025 | $78.49 | $78.49 | $79.57 | $79.57 | $78.25 | $78.25 | $79.43 | $79.43 | 4,667,214 | $4,667,214.00 |
| 12-12-2025 | $77.67 | $77.67 | $78.48 | $78.48 | $77.15 | $77.15 | $78.34 | $78.34 | 5,253,746 | $5,253,746.00 |