Colgate-palmolive Company (CL)
NYSE:CL
Want to see CL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 02, 2026
88.48
89.03
87.80
88.27
88.27
-0.18%
4,153,311
0.73
Jun 01, 2026
89.83
89.83
87.25
88.43
88.43
-1.89%
6,343,887
1.10
May 29, 2026
91.21
91.47
89.44
90.13
90.13
-1.67%
6,671,843
1.16
May 28, 2026
91.67
92.29
90.89
91.66
91.66
+0.41%
3,790,385
0.66
May 27, 2026
90.00
92.23
89.83
91.29
91.29
+1.60%
3,768,643
0.65
May 26, 2026
90.57
91.21
89.46
89.85
89.85
-0.84%
5,811,866
1.00
May 22, 2026
90.72
91.52
90.54
90.61
90.61
+0.19%
3,771,925
0.65
May 21, 2026
90.05
90.67
88.37
90.44
90.44
+0.10%
4,645,491
0.79
May 20, 2026
89.91
90.85
89.26
90.35
90.35
+0.37%
7,058,041
1.21
May 19, 2026
89.69
90.85
89.21
90.02
90.02
+0.11%
5,664,541
0.97
May 18, 2026
88.41
90.73
88.37
89.92
89.92
+2.03%
4,650,085
0.79
May 15, 2026
89.72
89.83
88.11
88.13
88.13
-0.80%
4,862,412
0.82
May 14, 2026
88.10
89.49
88.00
88.84
88.84
+1.10%
5,607,919
0.96
May 13, 2026
86.92
87.96
86.31
87.87
87.87
+0.49%
5,590,963
0.96
May 12, 2026
87.13
88.82
86.81
87.44
87.44
+0.81%
4,995,092
0.85
May 11, 2026
87.39
87.39
85.97
86.74
86.74
-0.93%
4,375,340
0.74
May 08, 2026
87.67
88.57
87.21
87.55
87.55
+0.22%
4,435,382
0.75
May 07, 2026
88.18
88.18
86.63
87.36
87.36
-0.91%
5,012,868
0.85
May 06, 2026
87.49
89.07
87.24
88.16
88.16
+2.12%
5,768,219
0.98
May 05, 2026
85.36
87.33
84.08
86.33
86.33
+1.12%
5,109,769
0.86
May 04, 2026
85.91
86.40
84.81
85.37
85.37
-2.17%
4,628,077
0.76
May 01, 2026
88.17
89.34
86.70
87.26
87.26
+2.23%
8,933,072
1.47
Apr 30, 2026
84.86
85.79
84.66
85.36
85.36
+1.03%
7,495,446
1.22
Apr 29, 2026
85.14
85.49
84.12
84.49
84.49
-1.38%
4,278,393
0.68
Apr 28, 2026
85.26
86.33
84.65
85.67
85.67
+1.78%
5,568,875
0.88
Apr 27, 2026
84.26
85.30
83.86
84.17
84.17
-0.57%
4,414,190
0.70
Apr 24, 2026
84.56
85.09
84.16
84.65
84.65
+1.11%
5,604,096
0.89
Apr 23, 2026
82.70
84.13
82.41
83.72
83.72
+1.66%
5,358,830
0.85
Apr 22, 2026
82.19
82.71
81.82
82.35
82.35
+0.66%
4,342,927
0.68
Apr 21, 2026
84.12
84.15
81.79
81.81
81.81
-2.06%
5,367,391
0.84
Apr 20, 2026
84.62
84.75
83.02
83.53
83.53
-2.05%
5,106,979
0.79
Apr 17, 2026
83.70
86.30
83.67
85.81
85.28
+2.62%
6,406,289
0.99
Apr 16, 2026
83.26
84.31
83.16
83.62
83.10
+0.16%
4,323,653
0.67
Apr 15, 2026
84.00
84.36
82.60
83.49
82.97
-0.80%
5,064,021
0.78
Apr 14, 2026
83.34
84.61
83.28
84.16
83.64
+0.21%
7,860,308
1.22
Apr 13, 2026
84.10
84.29
83.03
83.98
83.46
-0.43%
4,704,791
0.72
Apr 10, 2026
85.95
86.22
84.22
84.34
83.82
-1.98%
3,738,282
0.57
Apr 09, 2026
84.72
86.40
84.46
86.04
85.51
+0.57%
4,699,941
0.71
Apr 08, 2026
83.75
85.61
83.71
85.55
85.02
+2.91%
5,845,492
0.88
Apr 07, 2026
84.53
84.76
83.07
83.13
82.62
-1.66%
6,023,916
0.90
Apr 06, 2026
85.18
85.46
84.38
84.53
84.01
-0.72%
3,513,647
0.52
Apr 03, 2026
85.22
85.47
84.43
85.14
84.61
0.00%
0
0.00
Apr 02, 2026
85.22
85.47
84.43
85.14
84.61
-0.32%
5,588,885
0.81
Apr 01, 2026
84.79
85.95
84.59
85.41
84.88
+0.21%
5,237,183
0.76
Mar 31, 2026
85.73
86.05
83.50
85.23
84.70
-0.58%
6,771,629
1.00
Mar 30, 2026
85.52
86.67
84.41
85.73
85.20
+1.71%
10,043,840
1.50
Mar 27, 2026
84.27
85.53
83.93
84.29
83.77
+0.18%
6,808,408
1.03
Mar 26, 2026
85.62
86.22
84.02
84.14
83.62
-1.58%
4,889,787
0.74
Mar 25, 2026
85.25
85.51
83.95
85.49
84.96
+1.14%
6,003,816
0.92
Mar 24, 2026
84.58
85.79
84.35
84.53
84.01
-0.73%
5,472,254
0.85
Rows: