CL - COLGATE PALMOLIVE CO
92.67
-2.610 -2.816%
Share volume: 6,686,847
Last Updated: 03-05-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$95.28
-2.61
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $94.91 | $94.91 | $94.97 | $94.97 | $92.48 | $92.48 | $92.67 | $92.67 | 6,686,847 | $6,686,847.00 |
| 03-04-2026 | $95.62 | $95.62 | $96.02 | $96.02 | $95.05 | $95.05 | $95.28 | $95.28 | 5,796,570 | $5,796,570.00 |
| 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 |