CL - COLGATE PALMOLIVE CO
93
-0.560 -0.602%
Share volume: 7,645,814
Last Updated: 03-09-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$93.56
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $92.69 | $92.69 | $93.62 | $93.62 | $92.01 | $92.01 | $93.00 | $93.00 | 7,645,814 | $7,645,814.00 |
| 03-06-2026 | $92.15 | $92.15 | $93.60 | $93.60 | $91.42 | $91.42 | $93.56 | $93.56 | 6,785,078 | $6,785,078.00 |
| 03-05-2026 | $94.91 | $94.91 | $94.97 | $94.97 | $92.48 | $92.48 | $92.67 | $92.67 | 6,778,939 | $6,778,939.00 |
| 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 |