CL - COLGATE PALMOLIVE CO
95.28
-0.230 -0.241%
Share volume: 5,790,602
Last Updated: 03-04-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$95.51
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $95.62 | $95.62 | $96.02 | $96.02 | $95.05 | $95.05 | $95.28 | $95.28 | 5,790,602 | $5,790,602.00 |
| 03-03-2026 | $96.55 | $96.55 | $97.00 | $97.00 | $94.57 | $94.57 | $95.51 | $95.51 | 7,507,249 | $7,507,249.00 |
| 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 |