CL - COLGATE PALMOLIVE CO
83.53
-2.280 -2.730%
Share volume: 4,961,796
Last Updated: 04-20-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$85.81
-1.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $84.62 | $84.62 | $84.75 | $84.75 | $83.02 | $83.02 | $83.53 | $83.53 | 4,961,796 | $4,961,796.00 |
| 04-17-2026 | $83.70 | $83.18 | $86.30 | $85.77 | $83.67 | $83.15 | $85.81 | $85.28 | 6,406,289 | $6,406,289.00 |
| 04-16-2026 | $83.26 | $82.75 | $84.31 | $83.79 | $83.16 | $82.65 | $83.62 | $83.10 | 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 |