CL - COLGATE PALMOLIVE CO
85.81
2.190 2.552%
Share volume: 6,369,295
Last Updated: 04-17-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$83.62
2.19
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $83.70 | $83.70 | $86.30 | $86.30 | $83.67 | $83.67 | $85.81 | $85.81 | 6,369,295 | $6,369,295.00 |
| 04-16-2026 | $83.26 | $83.26 | $84.31 | $84.31 | $83.16 | $83.16 | $83.62 | $83.62 | 4,323,653 | $4,323,653.00 |
| 04-15-2026 | $84.00 | $84.00 | $84.36 | $84.36 | $82.60 | $82.60 | $83.49 | $83.49 | 5,064,021 | $5,064,021.00 |
| 04-14-2026 | $83.34 | $83.34 | $84.61 | $84.61 | $83.28 | $83.28 | $84.16 | $84.16 | 7,860,308 | $7,860,308.00 |
| 04-13-2026 | $84.10 | $84.10 | $84.29 | $84.29 | $83.03 | $83.03 | $83.98 | $83.98 | 4,704,791 | $4,704,791.00 |
| 04-10-2026 | $85.95 | $85.95 | $86.22 | $86.22 | $84.22 | $84.22 | $84.34 | $84.34 | 3,738,282 | $3,738,282.00 |
| 04-09-2026 | $84.72 | $84.72 | $86.40 | $86.40 | $84.46 | $84.46 | $86.04 | $86.04 | 4,699,941 | $4,699,941.00 |
| 04-08-2026 | $83.75 | $83.75 | $85.61 | $85.61 | $83.71 | $83.71 | $85.55 | $85.55 | 5,845,492 | $5,845,492.00 |
| 04-07-2026 | $84.53 | $84.53 | $84.76 | $84.76 | $83.07 | $83.07 | $83.13 | $83.13 | 6,023,916 | $6,023,916.00 |
| 04-06-2026 | $85.18 | $85.18 | $85.46 | $85.46 | $84.38 | $84.38 | $84.53 | $84.53 | 3,513,647 | $3,513,647.00 |