CL - COLGATE PALMOLIVE CO
87.44
0.700 0.801%
Share volume: 4,879,132
Last Updated: 05-12-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$86.74
0.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $87.13 | $87.13 | $88.82 | $88.82 | $86.81 | $86.81 | $87.44 | $87.44 | 4,879,132 | $4,879,132.00 |
| 05-11-2026 | $87.39 | $87.39 | $87.39 | $87.39 | $85.97 | $85.97 | $86.74 | $86.74 | 4,398,431 | $4,398,431.00 |
| 05-08-2026 | $87.67 | $87.67 | $88.57 | $88.57 | $87.21 | $87.21 | $87.55 | $87.55 | 4,435,382 | $4,435,382.00 |
| 05-07-2026 | $88.18 | $88.18 | $88.18 | $88.18 | $86.63 | $86.63 | $87.36 | $87.36 | 5,012,868 | $5,012,868.00 |
| 05-06-2026 | $87.49 | $87.49 | $89.07 | $89.07 | $87.24 | $87.24 | $88.16 | $88.16 | 5,768,219 | $5,768,219.00 |
| 05-05-2026 | $85.36 | $85.36 | $87.33 | $87.33 | $84.08 | $84.08 | $86.33 | $86.33 | 5,109,769 | $5,109,769.00 |
| 05-04-2026 | $85.91 | $85.91 | $86.40 | $86.40 | $84.81 | $84.81 | $85.37 | $85.37 | 4,628,077 | $4,628,077.00 |
| 05-01-2026 | $88.17 | $88.17 | $89.34 | $89.34 | $86.70 | $86.70 | $87.26 | $87.26 | 8,933,072 | $8,933,072.00 |
| 04-30-2026 | $84.86 | $84.86 | $85.79 | $85.79 | $84.66 | $84.66 | $85.36 | $85.36 | 7,495,446 | $7,495,446.00 |
| 04-29-2026 | $85.14 | $85.14 | $85.49 | $85.49 | $84.12 | $84.12 | $84.49 | $84.49 | 4,280,477 | $4,280,477.00 |