Colgate-Palmolive (CL)

Historical Prices For Colgate-Palmolive (CL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	79.75	79.81	77.94	78.44	6,198,905	78.44
10/22/2025	78.64	80.43	78.50	79.86	6,773,622	79.86
10/21/2025	78.82	79.05	78.22	78.62	4,447,155	78.62
10/20/2025	79.23	79.30	78.69	78.75	4,087,773	78.75
10/17/2025	78.01	79.28	77.75	79.12	5,949,758	79.12
10/16/2025	77.72	78.54	77.60	78.08	7,435,265	78.08
10/15/2025	77.66	78.30	77.47	77.63	5,351,937	77.63
10/14/2025	77.13	78.47	76.91	78.40	5,515,161	78.40
10/13/2025	77.45	77.89	76.67	76.98	5,757,701	76.98
10/10/2025	78.04	78.77	77.81	77.96	5,100,872	77.96
10/09/2025	78.00	78.51	77.65	77.81	6,468,494	77.81
10/08/2025	78.94	79.43	77.83	78.00	5,928,827	78.00
10/07/2025	77.55	79.47	77.09	79.11	7,362,302	79.11
10/06/2025	78.00	78.42	77.31	77.45	7,520,584	77.45
10/03/2025	78.33	78.87	77.91	78.00	6,725,807	78.00
10/02/2025	78.60	79.31	78.18	78.31	5,667,268	78.31
10/01/2025	80.25	80.40	78.86	79.01	7,014,347	79.01
9/30/2025	80.28	80.48	79.60	79.94	6,643,942	79.94
9/29/2025	79.61	80.56	79.03	80.40	4,713,818	80.40
9/26/2025	79.80	79.96	79.18	79.59	4,272,833	79.59
9/25/2025	81.26	81.51	79.28	79.70	6,060,036	79.70
9/24/2025	79.83	81.38	79.77	81.13	6,406,383	81.13
9/23/2025	79.50	80.22	78.76	80.15	5,400,311	80.15
9/22/2025	81.30	81.39	79.29	79.36	5,864,273	79.36
9/19/2025	81.73	81.95	81.03	81.17	14,727,846	81.17
9/18/2025	81.31	82.12	81.01	81.53	3,719,197	81.53
9/17/2025	81.79	82.97	81.51	82.22	3,951,953	82.22
9/16/2025	82.35	82.58	81.41	81.48	6,553,247	81.48
9/15/2025	83.21	83.74	81.60	82.13	6,605,634	82.13
9/12/2025	83.75	84.53	83.27	83.28	3,169,224	83.28
9/11/2025	83.38	84.30	83.25	84.06	3,362,351	84.06
9/10/2025	83.71	84.08	82.29	83.20	4,405,402	83.20
9/09/2025	84.07	84.69	83.80	84.28	3,585,335	84.28
9/08/2025	84.92	85.08	83.97	84.19	3,975,934	84.19
9/05/2025	83.47	85.76	83.12	85.13	6,165,480	85.13
9/04/2025	84.10	84.10	83.02	83.67	6,202,514	83.67
9/03/2025	84.52	84.75	82.65	83.81	5,089,463	83.81
9/02/2025	84.18	84.59	83.58	84.39	5,288,600	84.39
8/29/2025	83.63	84.30	83.22	84.07	3,934,846	84.07
8/28/2025	84.28	84.68	83.22	83.42	5,321,475	83.42
8/27/2025	84.15	84.46	83.77	84.45	4,196,857	84.45
8/26/2025	84.00	84.84	83.85	84.14	6,163,161	84.14
8/25/2025	85.82	86.00	84.00	84.06	4,482,023	84.06
8/22/2025	86.57	87.33	85.32	85.94	4,087,426	85.94
8/21/2025	85.59	86.30	85.30	86.28	4,925,081	86.28
8/20/2025	86.19	87.94	85.45	86.05	5,944,085	86.05
8/19/2025	84.47	86.07	84.42	85.85	4,548,197	85.85
8/18/2025	85.25	85.25	84.25	84.26	3,906,653	84.26
8/15/2025	85.01	85.32	84.57	85.07	4,150,431	85.07
8/14/2025	85.65	85.78	84.46	84.65	3,497,272	84.65
8/13/2025	85.17	87.01	85.11	86.34	3,534,402	86.34
8/12/2025	84.55	85.00	84.18	84.97	5,334,070	84.97
8/11/2025	84.74	85.02	84.16	84.45	3,515,932	84.45
8/08/2025	84.46	85.14	84.32	84.69	4,134,020	84.69
8/07/2025	84.58	84.99	84.12	84.71	4,000,461	84.71
8/06/2025	83.16	84.91	82.58	84.61	5,537,248	84.61
8/05/2025	83.01	83.88	82.89	83.06	6,373,393	83.06
8/04/2025	83.39	84.00	82.40	83.36	5,536,453	83.36
8/01/2025	84.02	86.23	82.70	83.51	9,606,769	83.51
7/31/2025	85.53	85.64	83.53	83.85	9,558,184	83.85
7/30/2025	87.08	87.45	85.56	85.80	4,638,445	85.80
7/29/2025	86.88	88.02	86.46	86.86	4,382,391	86.86
7/28/2025	87.80	87.88	86.37	86.47	4,823,568	86.47
7/25/2025	88.39	88.81	87.49	87.93	3,186,118	87.93
7/24/2025	88.86	89.16	88.24	88.45	2,502,801	88.45