CL - COLGATE PALMOLIVE CO
84.29
0.150 0.178%
Share volume: 6,808,408
Last Updated: 03-27-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$84.14
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $84.27 | $84.27 | $85.53 | $85.53 | $83.93 | $83.93 | $84.29 | $84.29 | 6,808,408 | $6,798,801.00 |
| 03-26-2026 | $85.62 | $85.62 | $86.22 | $86.22 | $84.02 | $84.02 | $84.14 | $84.14 | 4,889,787 | $4,889,787.00 |
| 03-25-2026 | $85.25 | $85.25 | $85.51 | $85.51 | $83.95 | $83.95 | $85.49 | $85.49 | 6,003,816 | $6,003,816.00 |
| 03-24-2026 | $84.58 | $84.58 | $85.79 | $85.79 | $84.35 | $84.35 | $84.53 | $84.53 | 5,472,254 | $5,472,254.00 |
| 03-23-2026 | $86.45 | $86.45 | $86.60 | $86.60 | $84.89 | $84.89 | $85.15 | $85.15 | 7,342,214 | $7,342,214.00 |
| 03-20-2026 | $86.03 | $86.03 | $86.15 | $86.15 | $84.07 | $84.07 | $85.12 | $85.12 | 12,313,738 | $12,313,738.00 |
| 03-19-2026 | $87.38 | $87.38 | $87.74 | $87.74 | $85.46 | $85.46 | $85.50 | $85.50 | 7,620,973 | $7,620,973.00 |
| 03-18-2026 | $88.81 | $88.81 | $88.96 | $88.96 | $87.46 | $87.46 | $87.52 | $87.52 | 6,304,798 | $6,304,798.00 |
| 03-17-2026 | $90.65 | $90.65 | $91.48 | $91.48 | $89.66 | $89.66 | $89.94 | $89.94 | 5,236,757 | $5,236,757.00 |
| 03-16-2026 | $89.61 | $89.61 | $90.71 | $90.71 | $89.20 | $89.20 | $90.30 | $90.30 | 5,433,240 | $5,433,240.00 |