CL - COLGATE PALMOLIVE CO
84.65
0.930 1.099%
Share volume: 5,557,781
Last Updated: 04-24-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$83.72
0.93
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $84.56 | $84.56 | $85.09 | $85.09 | $84.16 | $84.16 | $84.65 | $84.65 | 5,557,781 | $5,557,781.00 |
| 04-23-2026 | $82.70 | $82.70 | $84.13 | $84.13 | $82.41 | $82.41 | $83.72 | $83.72 | 5,358,830 | $5,358,830.00 |
| 04-22-2026 | $82.19 | $82.19 | $82.71 | $82.71 | $81.82 | $81.82 | $82.35 | $82.35 | 4,342,927 | $4,342,927.00 |
| 04-21-2026 | $84.12 | $84.12 | $84.15 | $84.15 | $81.79 | $81.79 | $81.81 | $81.81 | 5,367,391 | $5,367,391.00 |
| 04-20-2026 | $84.62 | $84.62 | $84.75 | $84.75 | $83.02 | $83.02 | $83.53 | $83.53 | 5,106,979 | $5,106,979.00 |
| 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 |