Colgate-Palmolive (CL)
NYSE:CL
Time Period
1Y
Events
Historical Prices
Rows:
Mar 31, 2026
85.73
86.05
83.50
85.23
85.23
-0.58%
6,771,629
1.00
Mar 30, 2026
85.52
86.67
84.41
85.73
85.73
+1.71%
10,043,840
1.50
Mar 27, 2026
84.27
85.53
83.93
84.29
84.29
+0.18%
6,808,308
1.03
Mar 26, 2026
85.62
86.22
84.02
84.14
84.14
-1.58%
4,889,757
0.74
Mar 25, 2026
85.25
85.51
83.95
85.49
85.49
+1.14%
6,003,309
0.92
Mar 24, 2026
84.58
85.79
84.35
84.53
84.53
-0.73%
5,471,901
0.85
Mar 23, 2026
86.45
86.60
84.89
85.15
85.15
+0.04%
7,341,860
1.15
Mar 20, 2026
86.03
86.15
84.07
85.12
85.12
-0.44%
12,311,900
1.97
Mar 19, 2026
87.38
87.74
85.46
85.50
85.50
-2.31%
7,612,822
1.22
Mar 18, 2026
88.81
88.96
87.46
87.52
87.52
-2.69%
6,304,775
1.00
Mar 17, 2026
90.65
91.48
89.66
89.94
89.94
-0.40%
5,236,122
0.82
Mar 16, 2026
89.61
90.71
89.20
90.30
90.30
+1.64%
5,433,212
0.85
Mar 13, 2026
89.09
89.30
87.95
88.84
88.84
+1.01%
5,705,187
0.90
Mar 12, 2026
89.13
89.81
87.89
87.95
87.95
-1.85%
7,912,711
1.25
Mar 11, 2026
91.88
92.12
89.22
89.61
89.61
-3.11%
7,661,609
1.22
Mar 10, 2026
92.42
93.48
91.48
92.49
92.49
-0.55%
5,787,488
0.92
Mar 09, 2026
92.69
93.62
92.01
93.00
93.00
-0.60%
7,720,086
1.22
Mar 06, 2026
92.15
93.60
91.42
93.56
93.56
+0.96%
6,785,078
1.07
Mar 05, 2026
94.91
94.97
92.48
92.67
92.67
-2.74%
6,778,939
1.07
Mar 04, 2026
95.62
96.02
95.05
95.28
95.28
-0.24%
5,796,570
0.92
Mar 03, 2026
96.55
97.00
94.57
95.51
95.51
-1.84%
7,507,249
1.20
Mar 02, 2026
98.56
98.82
96.78
97.30
97.30
-1.86%
6,273,718
1.00
Feb 27, 2026
97.42
99.33
97.42
99.14
99.14
+1.63%
6,096,409
0.96
Feb 26, 2026
97.16
97.55
96.54
97.55
97.55
+0.91%
5,800,343
0.92
Feb 25, 2026
97.50
98.07
96.11
96.67
96.67
-1.47%
5,653,767
0.90
Feb 24, 2026
97.30
98.20
96.40
98.11
98.11
+1.04%
5,419,954
0.87
Feb 23, 2026
95.00
97.62
94.93
97.10
97.10
+2.11%
5,635,951
0.91
Feb 20, 2026
94.30
95.11
93.39
95.09
95.09
+1.18%
6,561,052
1.06
Feb 19, 2026
95.79
96.08
93.63
93.98
93.98
-1.67%
6,599,527
1.07
Feb 18, 2026
95.29
95.93
95.00
95.58
95.58
-0.07%
5,617,041
0.91
Feb 17, 2026
96.97
97.63
95.29
95.65
95.65
-1.06%
8,164,502
1.32
Feb 16, 2026
96.05
97.30
95.40
96.67
96.67
0.00%
0
0.00
Feb 13, 2026
96.05
97.30
95.40
96.67
96.67
+0.52%
5,326,389
0.85
Feb 12, 2026
95.41
98.13
95.41
96.17
96.17
+0.90%
6,724,239
1.08
Feb 11, 2026
93.32
95.56
93.15
95.31
95.31
+1.22%
6,534,967
1.05
Feb 10, 2026
94.06
94.93
93.50
93.93
93.93
-0.24%
5,457,705
0.87
Feb 09, 2026
94.00
94.45
93.37
94.16
94.16
-0.26%
5,679,812
0.91
Feb 06, 2026
94.45
95.65
93.89
94.41
94.41
-0.50%
5,789,651
0.92
Feb 05, 2026
95.01
95.49
93.25
94.88
94.88
+0.54%
8,788,542
1.40
Feb 04, 2026
93.40
95.22
93.40
94.37
94.37
+1.31%
10,096,480
1.62
Feb 03, 2026
90.98
93.34
90.98
93.15
93.15
+1.37%
8,905,597
1.44
Feb 02, 2026
90.55
92.68
90.09
91.89
91.89
+1.77%
11,457,030
1.86
Jan 30, 2026
88.70
90.71
87.70
90.29
90.29
+5.92%
13,920,060
2.30
Jan 29, 2026
85.53
85.97
84.78
85.24
85.24
+0.28%
7,946,093
1.30
Jan 28, 2026
85.42
86.14
84.70
85.00
85.00
-0.89%
5,052,362
0.80
Jan 27, 2026
85.05
85.98
84.52
85.76
85.76
+0.66%
4,992,383
0.78
Jan 26, 2026
86.67
86.89
85.18
85.20
85.20
-1.68%
7,112,384
1.11
Jan 23, 2026
86.15
86.83
85.67
86.66
86.66
+0.99%
5,345,194
0.83
Jan 22, 2026
84.84
85.95
84.50
85.81
85.81
+1.27%
9,156,715
1.43
Jan 21, 2026
84.69
85.15
83.82
84.73
84.73
-0.22%
6,621,198
1.04
Rows: